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
- 2009-11-05 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 | $47.02 | $47.02 | 414,400 | — | — |
| 2015-12-30 | $47.99 | $47.99 | 232,600 | — | — |
| 2015-12-29 | $48.64 | $48.64 | 180,100 | — | — |
| 2015-12-28 | $48.15 | $48.15 | 220,800 | — | — |
| 2015-12-24 | $48.20 | $48.20 | 207,400 | — | — |
| 2015-12-23 | $49.36 | $49.36 | 343,400 | — | — |
| 2015-12-22 | $47.94 | $47.94 | 463,800 | — | — |
| 2015-12-21 | $47.64 | $47.64 | 447,500 | — | — |
| 2015-12-18 | $48.16 | $48.16 | 991,600 | — | — |
| 2015-12-17 | $48.32 | $48.32 | 825,000 | — | — |
| 2015-12-16 | $48.64 | $48.64 | 1,046,900 | — | — |
| 2015-12-15 | $47.11 | $47.11 | 1,110,100 | — | — |
| 2015-12-14 | $47.53 | $47.53 | 542,700 | — | — |
| 2015-12-11 | $48.03 | $48.03 | 359,800 | — | — |
| 2015-12-10 | $48.90 | $48.90 | 477,200 | — | — |
| 2015-12-09 | $48.04 | $48.04 | 752,800 | — | — |
| 2015-12-08 | $48.63 | $48.63 | 488,200 | — | — |
| 2015-12-07 | $48.83 | $48.83 | 485,800 | — | — |
| 2015-12-04 | $49.46 | $49.46 | 328,800 | — | — |
| 2015-12-03 | $48.65 | $48.65 | 790,000 | — | — |
| 2015-12-02 | $49.46 | $49.46 | 576,600 | — | — |
| 2015-12-01 | $50.30 | $50.30 | 518,400 | — | — |
| 2015-11-30 | $49.29 | $49.29 | 357,600 | — | — |
| 2015-11-27 | $49.55 | $49.55 | 219,900 | — | — |
| 2015-11-25 | $49.57 | $49.57 | 577,500 | — | — |
| 2015-11-24 | $49.52 | $49.52 | 904,300 | — | — |
| 2015-11-23 | $50.31 | $50.31 | 998,000 | — | — |
| 2015-11-20 | $49.51 | $49.51 | 1,058,200 | — | — |
| 2015-11-19 | $49.37 | $49.37 | 910,400 | — | — |
| 2015-11-18 | $49.70 | $49.70 | 1,485,300 | — | — |
| 2015-11-17 | $49.72 | $49.72 | 1,055,900 | — | — |
| 2015-11-16 | $51.22 | $51.22 | 2,622,300 | — | — |
| 2015-11-13 | $49.53 | $49.53 | 382,700 | — | — |
| 2015-11-12 | $50.57 | $50.57 | 232,500 | — | — |
| 2015-11-11 | $51.02 | $51.02 | 342,900 | — | — |
| 2015-11-10 | $51.76 | $51.76 | 896,500 | — | — |
| 2015-11-09 | $51.28 | $51.28 | 385,700 | — | — |
| 2015-11-06 | $51.96 | $51.96 | 641,500 | — | — |
| 2015-11-05 | $52.15 | $52.15 | 739,800 | — | — |
| 2015-11-04 | $50.35 | $50.35 | 571,300 | — | — |
| 2015-11-03 | $49.76 | $49.76 | 828,800 | — | — |
| 2015-11-02 | $50.42 | $50.42 | 629,700 | — | — |
| 2015-10-30 | $50.40 | $50.40 | 662,600 | — | — |
| 2015-10-29 | $50.30 | $50.30 | 1,218,300 | — | — |
| 2015-10-28 | $49.63 | $49.63 | 4,058,900 | — | — |
| 2015-10-27 | $50.55 | $50.55 | 475,800 | — | — |
| 2015-10-26 | $50.17 | $50.17 | 240,700 | — | — |
| 2015-10-23 | $49.70 | $49.70 | 449,100 | — | — |
| 2015-10-22 | $51.50 | $51.50 | 216,200 | — | — |
| 2015-10-21 | $50.55 | $50.55 | 361,600 | — | — |
| 2015-10-20 | $51.00 | $51.00 | 380,300 | — | — |
| 2015-10-19 | $49.84 | $49.84 | 214,500 | — | — |
| 2015-10-16 | $49.80 | $49.80 | 317,000 | — | — |
| 2015-10-15 | $50.08 | $50.08 | 353,700 | — | — |
| 2015-10-14 | $49.56 | $49.56 | 310,300 | — | — |
| 2015-10-13 | $50.87 | $50.87 | 403,500 | — | — |
| 2015-10-12 | $52.29 | $52.29 | 278,200 | — | — |
| 2015-10-09 | $52.12 | $52.12 | 361,700 | — | — |
| 2015-10-08 | $52.22 | $52.22 | 554,800 | — | — |
| 2015-10-07 | $50.85 | $50.85 | 337,600 | — | — |
| 2015-10-06 | $49.74 | $49.74 | 353,800 | — | — |
| 2015-10-05 | $50.02 | $50.02 | 463,000 | — | — |
| 2015-10-02 | $48.72 | $48.72 | 712,100 | — | — |
| 2015-10-01 | $47.49 | $47.49 | 826,300 | — | — |
| 2015-09-30 | $47.10 | $47.10 | 414,700 | — | — |
| 2015-09-29 | $45.86 | $45.86 | 461,500 | — | — |
| 2015-09-28 | $46.48 | $46.48 | 462,400 | — | — |
| 2015-09-25 | $48.29 | $48.29 | 424,800 | — | — |
| 2015-09-24 | $48.12 | $48.12 | 290,700 | — | — |
| 2015-09-23 | $48.72 | $48.72 | 423,400 | — | — |
| 2015-09-22 | $48.84 | $48.84 | 509,900 | — | — |
| 2015-09-21 | $50.34 | $50.34 | 322,600 | — | — |
| 2015-09-18 | $49.58 | $49.58 | 1,493,200 | — | — |
| 2015-09-17 | $51.39 | $51.39 | 416,100 | — | — |
| 2015-09-16 | $51.60 | $51.60 | 316,300 | — | — |
| 2015-09-15 | $51.02 | $51.02 | 388,000 | — | — |
| 2015-09-14 | $51.71 | $51.71 | 352,600 | — | — |
| 2015-09-11 | $51.73 | $51.73 | 285,300 | — | — |
| 2015-09-10 | $51.03 | $51.03 | 433,100 | — | — |
| 2015-09-09 | $51.30 | $51.30 | 374,500 | — | — |
| 2015-09-08 | $51.55 | $51.55 | 473,000 | — | — |
| 2015-09-04 | $50.21 | $50.21 | 335,300 | — | — |
| 2015-09-03 | $50.88 | $50.88 | 210,100 | — | — |
| 2015-09-02 | $50.65 | $50.65 | 337,200 | — | — |
| 2015-09-01 | $50.12 | $50.12 | 488,400 | — | — |
| 2015-08-31 | $51.23 | $51.23 | 514,300 | — | — |
| 2015-08-28 | $52.38 | $52.38 | 246,600 | — | — |
| 2015-08-27 | $51.91 | $51.91 | 503,100 | — | — |
| 2015-08-26 | $51.08 | $51.08 | 792,100 | — | — |
| 2015-08-25 | $49.13 | $49.13 | 506,900 | — | — |
| 2015-08-24 | $49.50 | $49.50 | 727,000 | — | — |
| 2015-08-21 | $51.19 | $51.19 | 744,700 | — | — |
| 2015-08-20 | $51.51 | $51.51 | 581,000 | — | — |
| 2015-08-19 | $53.06 | $53.06 | 381,700 | — | — |
| 2015-08-18 | $52.87 | $52.87 | 345,000 | — | — |
| 2015-08-17 | $53.47 | $53.47 | 333,100 | — | — |
| 2015-08-14 | $53.14 | $53.14 | 323,700 | — | — |
| 2015-08-13 | $53.13 | $53.13 | 330,100 | — | — |
| 2015-08-12 | $52.81 | $52.81 | 562,600 | — | — |
| 2015-08-11 | $52.93 | $52.93 | 460,900 | — | — |
| 2015-08-10 | $53.84 | $53.84 | 566,300 | — | — |
| 2015-08-07 | $52.29 | $52.29 | 520,400 | — | — |
| 2015-08-06 | $52.61 | $52.61 | 859,500 | — | — |
| 2015-08-05 | $51.88 | $51.88 | 2,245,800 | — | — |
| 2015-08-04 | $54.07 | $54.07 | 839,900 | — | — |
| 2015-08-03 | $55.53 | $55.53 | 329,400 | — | — |
| 2015-07-31 | $55.83 | $55.83 | 344,700 | — | — |
| 2015-07-30 | $55.47 | $55.47 | 427,700 | — | — |
| 2015-07-29 | $57.13 | $57.13 | 314,300 | — | — |
| 2015-07-28 | $55.89 | $55.89 | 601,900 | — | — |
| 2015-07-27 | $55.51 | $55.51 | 448,100 | — | — |
| 2015-07-24 | $56.00 | $56.00 | 415,500 | — | — |
| 2015-07-23 | $57.01 | $57.01 | 304,900 | — | — |
| 2015-07-22 | $58.63 | $58.63 | 138,000 | — | — |
| 2015-07-21 | $58.36 | $58.36 | 253,200 | — | — |
| 2015-07-20 | $58.87 | $58.87 | 190,700 | — | — |
| 2015-07-17 | $58.99 | $58.99 | 188,700 | — | — |
| 2015-07-16 | $59.14 | $59.14 | 262,700 | — | — |
| 2015-07-15 | $59.25 | $59.25 | 131,500 | — | — |
| 2015-07-14 | $59.79 | $59.79 | 219,200 | — | — |
| 2015-07-13 | $58.89 | $58.89 | 316,400 | — | — |
| 2015-07-10 | $58.10 | $58.10 | 434,500 | — | — |
| 2015-07-09 | $56.88 | $56.88 | 414,900 | — | — |
| 2015-07-08 | $56.84 | $56.84 | 209,600 | — | — |
| 2015-07-07 | $58.14 | $58.14 | 255,800 | — | — |
| 2015-07-06 | $57.77 | $57.77 | 354,500 | — | — |
| 2015-07-02 | $57.83 | $57.83 | 346,300 | — | — |
| 2015-07-01 | $57.31 | $57.31 | 277,900 | — | — |
| 2015-06-30 | $56.69 | $56.69 | 273,300 | — | — |
| 2015-06-29 | $56.53 | $56.53 | 272,600 | — | — |
| 2015-06-26 | $57.98 | $57.98 | 484,700 | — | — |
| 2015-06-25 | $57.60 | $57.60 | 290,300 | — | — |
| 2015-06-24 | $57.51 | $57.51 | 300,600 | — | — |
| 2015-06-23 | $58.16 | $58.16 | 291,300 | — | — |
| 2015-06-22 | $57.80 | $57.80 | 312,100 | — | — |
| 2015-06-19 | $57.46 | $57.46 | 359,400 | — | — |
| 2015-06-18 | $57.47 | $57.47 | 395,600 | — | — |
| 2015-06-17 | $56.34 | $56.34 | 290,500 | — | — |
| 2015-06-16 | $56.51 | $56.51 | 211,900 | — | — |
| 2015-06-15 | $56.98 | $56.98 | 367,900 | — | — |
| 2015-06-12 | $57.58 | $57.58 | 297,500 | — | — |
| 2015-06-11 | $57.60 | $57.60 | 294,500 | — | — |
| 2015-06-10 | $57.11 | $57.11 | 417,000 | — | — |
| 2015-06-09 | $56.50 | $56.50 | 286,200 | — | — |
| 2015-06-08 | $56.10 | $56.10 | 226,500 | — | — |
| 2015-06-05 | $56.94 | $56.94 | 256,500 | — | — |
| 2015-06-04 | $56.96 | $56.96 | 277,300 | — | — |
| 2015-06-03 | $57.71 | $57.71 | 179,600 | — | — |
| 2015-06-02 | $57.45 | $57.45 | 215,800 | — | — |
| 2015-06-01 | $57.43 | $57.43 | 354,700 | — | — |
| 2015-05-29 | $57.46 | $57.46 | 209,100 | — | — |
| 2015-05-28 | $58.25 | $58.25 | 424,300 | — | — |
| 2015-05-27 | $58.31 | $58.31 | 220,400 | — | — |
| 2015-05-26 | $57.81 | $57.81 | 311,400 | — | — |
| 2015-05-22 | $58.59 | $58.59 | 190,300 | — | — |
| 2015-05-21 | $58.94 | $58.94 | 154,600 | — | — |
| 2015-05-20 | $59.22 | $59.22 | 218,400 | — | — |
| 2015-05-19 | $59.33 | $59.33 | 197,100 | — | — |
| 2015-05-18 | $59.49 | $59.49 | 209,800 | — | — |
| 2015-05-15 | $59.41 | $59.41 | 221,200 | — | — |
| 2015-05-14 | $58.95 | $58.95 | 208,900 | — | — |
| 2015-05-13 | $58.32 | $58.32 | 373,900 | — | — |
| 2015-05-12 | $58.55 | $58.55 | 267,900 | — | — |
| 2015-05-11 | $58.67 | $58.67 | 340,800 | — | — |
| 2015-05-08 | $59.22 | $59.22 | 421,100 | — | — |
| 2015-05-07 | $58.17 | $58.17 | 553,100 | — | — |
| 2015-05-06 | $58.40 | $58.40 | 637,800 | — | — |
| 2015-05-05 | $57.91 | $57.91 | 618,200 | — | — |
| 2015-05-04 | $59.23 | $59.23 | 613,600 | — | — |
| 2015-05-01 | $59.09 | $59.09 | 349,900 | — | — |
| 2015-04-30 | $58.05 | $58.05 | 371,500 | — | — |
| 2015-04-29 | $58.86 | $58.86 | 502,900 | — | — |
| 2015-04-28 | $57.88 | $57.88 | 410,300 | — | — |
| 2015-04-27 | $57.99 | $57.99 | 250,800 | — | — |
| 2015-04-24 | $58.38 | $58.38 | 339,600 | — | — |
| 2015-04-23 | $58.75 | $58.75 | 255,200 | — | — |
| 2015-04-22 | $58.69 | $58.69 | 323,100 | — | — |
| 2015-04-21 | $58.34 | $58.34 | 362,700 | — | — |
| 2015-04-20 | $57.81 | $57.81 | 309,400 | — | — |
| 2015-04-17 | $57.35 | $57.35 | 347,600 | — | — |
| 2015-04-16 | $58.32 | $58.32 | 257,200 | — | — |
| 2015-04-15 | $58.87 | $58.87 | 365,200 | — | — |
| 2015-04-14 | $58.68 | $58.68 | 235,000 | — | — |
| 2015-04-13 | $59.02 | $59.02 | 182,000 | — | — |
| 2015-04-10 | $59.09 | $59.09 | 444,700 | — | — |
| 2015-04-09 | $60.24 | $60.24 | 353,300 | — | — |
| 2015-04-08 | $60.00 | $60.00 | 643,100 | — | — |
| 2015-04-07 | $58.99 | $58.99 | 419,600 | — | — |
| 2015-04-06 | $59.30 | $59.30 | 326,700 | — | — |
| 2015-04-02 | $58.53 | $58.53 | 302,400 | — | — |
| 2015-04-01 | $58.78 | $58.78 | 520,700 | — | — |
| 2015-03-31 | $59.22 | $59.22 | 429,500 | — | — |
| 2015-03-30 | $59.01 | $59.01 | 308,400 | — | — |
| 2015-03-27 | $58.70 | $58.70 | 465,900 | — | — |
| 2015-03-26 | $57.86 | $57.86 | 866,100 | — | — |
| 2015-03-25 | $56.27 | $56.27 | 516,500 | — | — |
| 2015-03-24 | $57.93 | $57.93 | 269,500 | — | — |
| 2015-03-23 | $58.94 | $58.94 | 238,600 | — | — |
| 2015-03-20 | $59.42 | $59.42 | 550,300 | — | — |
| 2015-03-19 | $59.68 | $59.68 | 479,500 | — | — |
| 2015-03-18 | $58.40 | $58.40 | 609,000 | — | — |
| 2015-03-17 | $58.26 | $58.26 | 450,000 | — | — |
| 2015-03-16 | $58.69 | $58.69 | 469,900 | — | — |
| 2015-03-13 | $58.71 | $58.71 | 258,800 | — | — |
| 2015-03-12 | $59.13 | $59.13 | 260,000 | — | — |
| 2015-03-11 | $58.70 | $58.70 | 298,500 | — | — |
| 2015-03-10 | $58.40 | $58.40 | 265,000 | — | — |
| 2015-03-09 | $59.69 | $59.69 | 421,900 | — | — |
| 2015-03-06 | $58.89 | $58.89 | 349,800 | — | — |
| 2015-03-05 | $60.28 | $60.28 | 312,700 | — | — |
| 2015-03-04 | $60.77 | $60.77 | 293,500 | — | — |
| 2015-03-03 | $61.26 | $61.26 | 389,800 | — | — |
| 2015-03-02 | $61.76 | $61.76 | 347,300 | — | — |
| 2015-02-27 | $60.54 | $60.54 | 324,100 | — | — |
| 2015-02-26 | $60.51 | $60.51 | 318,700 | — | — |
| 2015-02-25 | $59.88 | $59.88 | 285,700 | — | — |
| 2015-02-24 | $60.26 | $60.26 | 514,700 | — | — |
| 2015-02-23 | $59.59 | $59.59 | 518,700 | — | — |
| 2015-02-20 | $59.27 | $59.27 | 545,400 | — | — |
| 2015-02-19 | $58.80 | $58.80 | 1,073,400 | — | — |
| 2015-02-18 | $58.79 | $58.79 | 1,001,600 | — | — |
| 2015-02-17 | $59.53 | $59.53 | 1,259,600 | — | — |
| 2015-02-13 | $59.51 | $59.51 | 791,800 | — | — |
| 2015-02-12 | $59.65 | $59.65 | 749,400 | — | — |
| 2015-02-11 | $59.77 | $59.77 | 442,500 | — | — |
| 2015-02-10 | $59.83 | $59.83 | 703,500 | — | — |
| 2015-02-09 | $57.04 | $57.04 | 412,900 | — | — |
| 2015-02-06 | $56.63 | $56.63 | 320,000 | — | — |
| 2015-02-05 | $57.11 | $57.11 | 374,900 | — | — |
| 2015-02-04 | $56.62 | $56.62 | 598,500 | — | — |
| 2015-02-03 | $57.45 | $57.45 | 267,300 | — | — |
| 2015-02-02 | $55.79 | $55.79 | 358,400 | — | — |
| 2015-01-30 | $56.26 | $56.26 | 358,800 | — | — |
| 2015-01-29 | $57.10 | $57.10 | 299,300 | — | — |
| 2015-01-28 | $57.10 | $57.10 | 379,300 | — | — |
| 2015-01-27 | $57.73 | $57.73 | 222,900 | — | — |
| 2015-01-26 | $58.05 | $58.05 | 358,300 | — | — |
| 2015-01-23 | $58.02 | $58.02 | 240,700 | — | — |
| 2015-01-22 | $58.14 | $58.14 | 377,100 | — | — |
| 2015-01-21 | $56.59 | $56.59 | 335,600 | — | — |
| 2015-01-20 | $56.38 | $56.38 | 372,600 | — | — |
| 2015-01-16 | $56.08 | $56.08 | 408,700 | — | — |
| 2015-01-15 | $56.34 | $56.34 | 404,000 | — | — |
| 2015-01-14 | $57.15 | $57.15 | 363,600 | — | — |
| 2015-01-13 | $57.75 | $57.75 | 213,700 | — | — |
| 2015-01-12 | $58.02 | $58.02 | 197,800 | — | — |
| 2015-01-09 | $58.56 | $58.56 | 323,800 | — | — |
| 2015-01-08 | $58.90 | $58.90 | 483,600 | — | — |
| 2015-01-07 | $57.69 | $57.69 | 414,100 | — | — |
| 2015-01-06 | $56.90 | $56.90 | 830,100 | — | — |
| 2015-01-05 | $58.16 | $58.16 | 453,900 | — | — |
| 2015-01-02 | $59.56 | $59.56 | 310,300 | — | — |