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
- 1994-06-08 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 | $43.60 | $173.81 | 661,000 | — | — |
| 2015-12-30 | $44.08 | $175.73 | 595,200 | — | — |
| 2015-12-29 | $44.37 | $176.88 | 694,100 | — | — |
| 2015-12-28 | $44.06 | $175.65 | 507,600 | — | — |
| 2015-12-24 | $43.85 | $174.81 | 273,400 | — | — |
| 2015-12-23 | $43.85 | $174.81 | 659,100 | — | — |
| 2015-12-22 | $43.42 | $173.10 | 985,500 | — | — |
| 2015-12-21 | $42.80 | $170.62 | 674,700 | — | — |
| 2015-12-18 | $42.90 | $171.02 | 1,757,600 | — | — |
| 2015-12-17 | $43.14 | $171.98 | 1,127,800 | — | — |
| 2015-12-16 | $43.31 | $172.66 | 647,500 | — | — |
| 2015-12-15 | $42.55 | $169.63 | 890,500 | — | — |
| 2015-12-14 | $41.90 | $167.04 | 956,500 | — | — |
| 2015-12-11 | $41.59 | $165.80 | 882,600 | — | — |
| 2015-12-10 | $41.69 | $166.20 | 659,000 | — | — |
| 2015-12-09 | $41.85 | $166.84 | 1,036,100 | — | — |
| 2015-12-08 | $42.23 | $168.35 | 1,655,200 | — | — |
| 2015-12-07 | $42.57 | $169.71 | 945,600 | — | — |
| 2015-12-04 | $42.67 | $170.11 | 1,251,000 | — | — |
| 2015-12-03 | $42.31 | $168.67 | 910,500 | — | — |
| 2015-12-02 | $43.19 | $172.18 | 639,500 | — | — |
| 2015-12-01 | $44.26 | $176.44 | 618,500 | — | — |
| 2015-11-30 | $43.56 | $173.65 | 897,200 | — | — |
| 2015-11-27 | $44.18 | $176.13 | 382,400 | — | — |
| 2015-11-25 | $43.68 | $174.13 | 386,800 | — | — |
| 2015-11-24 | $43.67 | $174.09 | 502,200 | — | — |
| 2015-11-23 | $43.88 | $174.93 | 483,600 | — | — |
| 2015-11-20 | $43.87 | $174.89 | 608,600 | — | — |
| 2015-11-19 | $43.50 | $173.41 | 788,400 | — | — |
| 2015-11-18 | $43.08 | $171.74 | 657,300 | — | — |
| 2015-11-17 | $42.30 | $168.63 | 653,700 | — | — |
| 2015-11-16 | $41.94 | $167.20 | 318,200 | — | — |
| 2015-11-13 | $41.37 | $164.92 | 498,800 | — | — |
| 2015-11-12 | $41.85 | $166.84 | 528,000 | — | — |
| 2015-11-11 | $42.87 | $169.21 | 835,000 | — | — |
| 2015-11-10 | $42.31 | $167.00 | 770,800 | — | — |
| 2015-11-09 | $41.74 | $164.75 | 852,400 | — | — |
| 2015-11-06 | $42.72 | $168.62 | 1,019,300 | — | — |
| 2015-11-05 | $43.91 | $173.31 | 581,700 | — | — |
| 2015-11-04 | $43.56 | $171.93 | 571,700 | — | — |
| 2015-11-03 | $43.99 | $173.63 | 831,700 | — | — |
| 2015-11-02 | $44.35 | $175.05 | 652,200 | — | — |
| 2015-10-30 | $43.45 | $171.50 | 761,000 | — | — |
| 2015-10-29 | $43.90 | $173.27 | 672,400 | — | — |
| 2015-10-28 | $44.00 | $173.67 | 1,137,900 | — | — |
| 2015-10-27 | $43.38 | $171.22 | 781,000 | — | — |
| 2015-10-26 | $43.48 | $171.62 | 840,900 | — | — |
| 2015-10-23 | $43.09 | $170.08 | 768,800 | — | — |
| 2015-10-22 | $43.14 | $170.27 | 702,700 | — | — |
| 2015-10-21 | $42.65 | $168.34 | 737,200 | — | — |
| 2015-10-20 | $42.51 | $167.79 | 584,200 | — | — |
| 2015-10-19 | $42.37 | $167.23 | 387,000 | — | — |
| 2015-10-16 | $41.80 | $164.99 | 553,400 | — | — |
| 2015-10-15 | $41.60 | $164.20 | 489,600 | — | — |
| 2015-10-14 | $41.06 | $162.06 | 591,000 | — | — |
| 2015-10-13 | $41.32 | $163.09 | 573,000 | — | — |
| 2015-10-12 | $41.56 | $164.04 | 450,300 | — | — |
| 2015-10-09 | $41.21 | $162.66 | 459,200 | — | — |
| 2015-10-08 | $41.35 | $163.21 | 796,600 | — | — |
| 2015-10-07 | $40.84 | $161.20 | 1,080,100 | — | — |
| 2015-10-06 | $40.11 | $158.31 | 788,600 | — | — |
| 2015-10-05 | $40.21 | $158.71 | 602,900 | — | — |
| 2015-10-02 | $39.34 | $155.28 | 778,000 | — | — |
| 2015-10-01 | $38.78 | $153.07 | 1,267,100 | — | — |
| 2015-09-30 | $38.75 | $152.95 | 1,034,200 | — | — |
| 2015-09-29 | $38.83 | $153.26 | 701,100 | — | — |
| 2015-09-28 | $38.16 | $150.62 | 751,000 | — | — |
| 2015-09-25 | $38.64 | $152.51 | 835,000 | — | — |
| 2015-09-24 | $38.61 | $152.39 | 775,900 | — | — |
| 2015-09-23 | $38.88 | $153.46 | 592,100 | — | — |
| 2015-09-22 | $38.59 | $152.32 | 962,900 | — | — |
| 2015-09-21 | $39.40 | $155.51 | 800,700 | — | — |
| 2015-09-18 | $39.13 | $154.45 | 1,354,200 | — | — |
| 2015-09-17 | $39.42 | $155.59 | 931,500 | — | — |
| 2015-09-16 | $38.87 | $153.42 | 667,000 | — | — |
| 2015-09-15 | $38.57 | $152.24 | 731,500 | — | — |
| 2015-09-14 | $38.11 | $150.42 | 556,300 | — | — |
| 2015-09-11 | $38.06 | $150.22 | 617,400 | — | — |
| 2015-09-10 | $37.44 | $147.78 | 1,111,300 | — | — |
| 2015-09-09 | $37.00 | $146.04 | 606,800 | — | — |
| 2015-09-08 | $37.35 | $147.42 | 725,400 | — | — |
| 2015-09-04 | $36.82 | $145.33 | 670,300 | — | — |
| 2015-09-03 | $37.72 | $148.88 | 1,038,300 | — | — |
| 2015-09-02 | $37.50 | $148.01 | 1,013,100 | — | — |
| 2015-09-01 | $37.13 | $146.55 | 954,800 | — | — |
| 2015-08-31 | $37.94 | $149.75 | 1,178,900 | — | — |
| 2015-08-28 | $38.97 | $153.82 | 1,056,000 | — | — |
| 2015-08-27 | $39.08 | $154.25 | 1,077,200 | — | — |
| 2015-08-26 | $38.44 | $151.72 | 1,547,000 | — | — |
| 2015-08-25 | $37.45 | $147.82 | 1,515,100 | — | — |
| 2015-08-24 | $38.51 | $152.00 | 1,503,400 | — | — |
| 2015-08-21 | $40.71 | $160.68 | 1,107,500 | — | — |
| 2015-08-20 | $41.58 | $164.12 | 942,900 | — | — |
| 2015-08-19 | $41.76 | $164.83 | 896,400 | — | — |
| 2015-08-18 | $42.02 | $165.85 | 705,300 | — | — |
| 2015-08-17 | $42.07 | $166.05 | 975,500 | — | — |
| 2015-08-14 | $41.76 | $164.83 | 875,900 | — | — |
| 2015-08-13 | $41.63 | $164.31 | 718,100 | — | — |
| 2015-08-12 | $41.97 | $163.98 | 997,100 | — | — |
| 2015-08-11 | $42.04 | $164.25 | 975,700 | — | — |
| 2015-08-10 | $41.94 | $163.86 | 853,600 | — | — |
| 2015-08-07 | $41.91 | $163.74 | 744,200 | — | — |
| 2015-08-06 | $41.91 | $163.74 | 845,100 | — | — |
| 2015-08-05 | $41.81 | $163.35 | 921,800 | — | — |
| 2015-08-04 | $42.14 | $164.64 | 662,600 | — | — |
| 2015-08-03 | $42.67 | $166.71 | 641,800 | — | — |
| 2015-07-31 | $42.33 | $165.39 | 736,000 | — | — |
| 2015-07-30 | $41.93 | $163.82 | 674,300 | — | — |
| 2015-07-29 | $42.11 | $164.53 | 541,600 | — | — |
| 2015-07-28 | $41.69 | $162.88 | 506,700 | — | — |
| 2015-07-27 | $41.68 | $162.85 | 432,400 | — | — |
| 2015-07-24 | $41.66 | $162.77 | 622,900 | — | — |
| 2015-07-23 | $41.58 | $162.45 | 701,700 | — | — |
| 2015-07-22 | $42.05 | $164.29 | 445,500 | — | — |
| 2015-07-21 | $41.99 | $164.06 | 682,600 | — | — |
| 2015-07-20 | $41.95 | $163.90 | 620,500 | — | — |
| 2015-07-17 | $41.97 | $163.98 | 579,200 | — | — |
| 2015-07-16 | $41.97 | $163.98 | 372,700 | — | — |
| 2015-07-15 | $41.62 | $162.61 | 412,200 | — | — |
| 2015-07-14 | $41.49 | $162.10 | 427,200 | — | — |
| 2015-07-13 | $41.47 | $162.03 | 467,100 | — | — |
| 2015-07-10 | $41.31 | $161.40 | 496,100 | — | — |
| 2015-07-09 | $40.96 | $160.03 | 626,700 | — | — |
| 2015-07-08 | $41.15 | $160.77 | 672,500 | — | — |
| 2015-07-07 | $41.29 | $161.32 | 605,300 | — | — |
| 2015-07-06 | $40.74 | $159.17 | 452,400 | — | — |
| 2015-07-02 | $40.44 | $158.00 | 659,000 | — | — |
| 2015-07-01 | $40.54 | $158.39 | 932,400 | — | — |
| 2015-06-30 | $39.95 | $156.09 | 805,400 | — | — |
| 2015-06-29 | $39.96 | $156.13 | 916,600 | — | — |
| 2015-06-26 | $40.69 | $158.98 | 761,900 | — | — |
| 2015-06-25 | $40.36 | $157.69 | 720,700 | — | — |
| 2015-06-24 | $41.03 | $160.31 | 496,300 | — | — |
| 2015-06-23 | $41.13 | $160.70 | 492,400 | — | — |
| 2015-06-22 | $41.44 | $161.91 | 530,800 | — | — |
| 2015-06-19 | $41.68 | $162.85 | 1,556,400 | — | — |
| 2015-06-18 | $42.18 | $164.80 | 646,700 | — | — |
| 2015-06-17 | $41.50 | $162.14 | 833,500 | — | — |
| 2015-06-16 | $41.46 | $161.99 | 448,200 | — | — |
| 2015-06-15 | $41.05 | $160.38 | 545,500 | — | — |
| 2015-06-12 | $41.32 | $161.44 | 316,800 | — | — |
| 2015-06-11 | $41.45 | $161.95 | 577,000 | — | — |
| 2015-06-10 | $41.22 | $161.05 | 593,400 | — | — |
| 2015-06-09 | $40.90 | $159.80 | 512,100 | — | — |
| 2015-06-08 | $41.21 | $161.01 | 388,100 | — | — |
| 2015-06-05 | $41.33 | $161.48 | 537,300 | — | — |
| 2015-06-04 | $41.80 | $163.31 | 646,700 | — | — |
| 2015-06-03 | $41.94 | $163.86 | 635,000 | — | — |
| 2015-06-02 | $42.10 | $164.49 | 508,100 | — | — |
| 2015-06-01 | $42.59 | $166.40 | 760,500 | — | — |
| 2015-05-29 | $41.95 | $163.90 | 834,100 | — | — |
| 2015-05-28 | $42.68 | $166.75 | 421,800 | — | — |
| 2015-05-27 | $43.00 | $168.00 | 571,600 | — | — |
| 2015-05-26 | $42.33 | $165.39 | 557,500 | — | — |
| 2015-05-22 | $42.43 | $165.78 | 476,200 | — | — |
| 2015-05-21 | $42.93 | $167.73 | 1,159,000 | — | — |
| 2015-05-20 | $42.90 | $167.61 | 676,200 | — | — |
| 2015-05-19 | $42.79 | $167.18 | 767,800 | — | — |
| 2015-05-18 | $42.68 | $166.75 | 625,100 | — | — |
| 2015-05-15 | $42.84 | $165.72 | 800,200 | — | — |
| 2015-05-14 | $42.73 | $165.29 | 816,600 | — | — |
| 2015-05-13 | $42.09 | $162.82 | 1,010,700 | — | — |
| 2015-05-12 | $42.48 | $164.32 | 637,300 | — | — |
| 2015-05-11 | $42.19 | $163.20 | 826,400 | — | — |
| 2015-05-08 | $43.03 | $166.45 | 660,300 | — | — |
| 2015-05-07 | $42.84 | $165.72 | 718,500 | — | — |
| 2015-05-06 | $42.02 | $162.55 | 655,700 | — | — |
| 2015-05-05 | $42.24 | $163.40 | 876,600 | — | — |
| 2015-05-04 | $43.29 | $167.46 | 895,500 | — | — |
| 2015-05-01 | $43.01 | $166.37 | 1,050,000 | — | — |
| 2015-04-30 | $43.04 | $166.49 | 858,300 | — | — |
| 2015-04-29 | $44.02 | $170.28 | 738,800 | — | — |
| 2015-04-28 | $44.97 | $173.96 | 660,900 | — | — |
| 2015-04-27 | $45.11 | $174.50 | 570,200 | — | — |
| 2015-04-24 | $45.30 | $175.23 | 363,800 | — | — |
| 2015-04-23 | $45.07 | $174.34 | 443,500 | — | — |
| 2015-04-22 | $45.10 | $174.46 | 512,600 | — | — |
| 2015-04-21 | $45.07 | $174.34 | 579,000 | — | — |
| 2015-04-20 | $45.17 | $174.73 | 538,800 | — | — |
| 2015-04-17 | $44.79 | $173.26 | 676,100 | — | — |
| 2015-04-16 | $45.34 | $175.39 | 482,800 | — | — |
| 2015-04-15 | $45.08 | $174.38 | 565,400 | — | — |
| 2015-04-14 | $45.43 | $175.74 | 666,600 | — | — |
| 2015-04-13 | $45.07 | $174.34 | 420,100 | — | — |
| 2015-04-10 | $45.32 | $175.31 | 491,600 | — | — |
| 2015-04-09 | $45.25 | $175.04 | 546,000 | — | — |
| 2015-04-08 | $46.14 | $178.48 | 498,800 | — | — |
| 2015-04-07 | $46.13 | $178.44 | 881,000 | — | — |
| 2015-04-06 | $46.98 | $181.73 | 1,165,600 | — | — |
| 2015-04-02 | $46.29 | $179.06 | 846,300 | — | — |
| 2015-04-01 | $45.67 | $176.66 | 541,200 | — | — |
| 2015-03-31 | $45.78 | $177.09 | 727,500 | — | — |
| 2015-03-30 | $46.06 | $178.17 | 516,300 | — | — |
| 2015-03-27 | $45.33 | $175.35 | 555,900 | — | — |
| 2015-03-26 | $45.03 | $174.19 | 1,208,000 | — | — |
| 2015-03-25 | $45.45 | $175.81 | 633,300 | — | — |
| 2015-03-24 | $46.50 | $179.88 | 871,600 | — | — |
| 2015-03-23 | $46.66 | $180.49 | 772,100 | — | — |
| 2015-03-20 | $46.59 | $180.22 | 1,493,100 | — | — |
| 2015-03-19 | $45.11 | $174.50 | 630,600 | — | — |
| 2015-03-18 | $44.97 | $173.96 | 605,400 | — | — |
| 2015-03-17 | $44.11 | $170.63 | 549,600 | — | — |
| 2015-03-16 | $43.97 | $170.09 | 522,400 | — | — |
| 2015-03-13 | $43.71 | $169.08 | 514,400 | — | — |
| 2015-03-12 | $43.72 | $169.12 | 1,033,200 | — | — |
| 2015-03-11 | $43.27 | $167.38 | 723,700 | — | — |
| 2015-03-10 | $43.35 | $167.69 | 553,200 | — | — |
| 2015-03-09 | $43.47 | $168.15 | 604,900 | — | — |
| 2015-03-06 | $43.31 | $167.54 | 868,400 | — | — |
| 2015-03-05 | $44.96 | $173.92 | 581,100 | — | — |
| 2015-03-04 | $45.07 | $174.34 | 479,400 | — | — |
| 2015-03-03 | $45.83 | $177.28 | 563,500 | — | — |
| 2015-03-02 | $45.91 | $177.59 | 668,900 | — | — |
| 2015-02-27 | $45.61 | $176.43 | 950,800 | — | — |
| 2015-02-26 | $45.23 | $174.96 | 712,100 | — | — |
| 2015-02-25 | $45.79 | $177.13 | 555,300 | — | — |
| 2015-02-24 | $45.74 | $176.94 | 567,000 | — | — |
| 2015-02-23 | $46.65 | $180.46 | 836,300 | — | — |
| 2015-02-20 | $46.23 | $178.83 | 729,400 | — | — |
| 2015-02-19 | $45.90 | $177.55 | 859,800 | — | — |
| 2015-02-18 | $46.56 | $180.11 | 791,500 | — | — |
| 2015-02-17 | $46.30 | $179.10 | 772,000 | — | — |
| 2015-02-13 | $46.66 | $180.49 | 792,000 | — | — |
| 2015-02-12 | $47.34 | $181.48 | 932,200 | — | — |
| 2015-02-11 | $46.62 | $178.72 | 848,500 | — | — |
| 2015-02-10 | $46.31 | $177.53 | 1,410,200 | — | — |
| 2015-02-09 | $46.59 | $178.61 | 491,300 | — | — |
| 2015-02-06 | $46.99 | $180.14 | 771,200 | — | — |
| 2015-02-05 | $48.13 | $184.51 | 579,400 | — | — |
| 2015-02-04 | $47.71 | $182.90 | 654,600 | — | — |
| 2015-02-03 | $48.14 | $184.55 | 1,315,500 | — | — |
| 2015-02-02 | $47.09 | $180.52 | 1,034,000 | — | — |
| 2015-01-30 | $47.00 | $180.18 | 896,300 | — | — |
| 2015-01-29 | $47.73 | $182.98 | 1,138,200 | — | — |
| 2015-01-28 | $47.48 | $182.02 | 999,800 | — | — |
| 2015-01-27 | $47.92 | $183.70 | 830,700 | — | — |
| 2015-01-26 | $47.98 | $183.93 | 855,600 | — | — |
| 2015-01-23 | $47.48 | $182.02 | 924,400 | — | — |
| 2015-01-22 | $48.04 | $184.16 | 893,000 | — | — |
| 2015-01-21 | $47.34 | $181.48 | 507,000 | — | — |
| 2015-01-20 | $47.37 | $181.60 | 672,300 | — | — |
| 2015-01-16 | $47.88 | $183.55 | 653,400 | — | — |
| 2015-01-15 | $47.10 | $180.56 | 812,700 | — | — |
| 2015-01-14 | $47.23 | $181.06 | 852,100 | — | — |
| 2015-01-13 | $46.75 | $179.22 | 980,800 | — | — |
| 2015-01-12 | $46.44 | $178.03 | 738,900 | — | — |
| 2015-01-09 | $45.55 | $174.62 | 747,900 | — | — |
| 2015-01-08 | $45.73 | $175.31 | 842,400 | — | — |
| 2015-01-07 | $45.70 | $175.19 | 1,166,200 | — | — |
| 2015-01-06 | $45.36 | $173.89 | 706,300 | — | — |
| 2015-01-05 | $45.15 | $173.09 | 517,800 | — | — |
| 2015-01-02 | $44.94 | $172.28 | 530,500 | — | — |