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
- 1980-03-17 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 | $46.45 | $54.73 | 369,000 | — | — |
| 2015-12-30 | $46.43 | $54.71 | 529,100 | — | — |
| 2015-12-29 | $47.32 | $55.76 | 359,000 | — | — |
| 2015-12-28 | $46.81 | $55.16 | 250,900 | — | — |
| 2015-12-24 | $47.04 | $55.43 | 120,200 | — | — |
| 2015-12-23 | $46.95 | $55.32 | 276,600 | — | — |
| 2015-12-22 | $46.68 | $55.01 | 481,100 | — | — |
| 2015-12-21 | $46.18 | $54.42 | 431,200 | — | — |
| 2015-12-18 | $45.31 | $53.39 | 964,800 | — | — |
| 2015-12-17 | $45.99 | $54.19 | 550,300 | — | — |
| 2015-12-16 | $46.25 | $54.50 | 511,100 | — | — |
| 2015-12-15 | $45.48 | $53.59 | 439,800 | — | — |
| 2015-12-14 | $44.99 | $53.01 | 438,300 | — | — |
| 2015-12-11 | $45.09 | $53.13 | 259,200 | — | — |
| 2015-12-10 | $45.74 | $53.90 | 456,400 | — | — |
| 2015-12-09 | $45.02 | $53.05 | 386,300 | — | — |
| 2015-12-08 | $45.54 | $53.66 | 502,400 | — | — |
| 2015-12-07 | $46.49 | $54.78 | 316,300 | — | — |
| 2015-12-04 | $47.24 | $55.67 | 634,500 | — | — |
| 2015-12-03 | $46.49 | $54.78 | 470,100 | — | — |
| 2015-12-02 | $46.76 | $55.10 | 513,300 | — | — |
| 2015-12-01 | $46.80 | $55.15 | 426,000 | — | — |
| 2015-11-30 | $47.09 | $55.49 | 528,900 | — | — |
| 2015-11-27 | $47.15 | $55.56 | 206,800 | — | — |
| 2015-11-25 | $46.85 | $55.21 | 248,500 | — | — |
| 2015-11-24 | $46.91 | $55.28 | 510,300 | — | — |
| 2015-11-23 | $47.10 | $55.50 | 345,600 | — | — |
| 2015-11-20 | $47.30 | $55.74 | 526,300 | — | — |
| 2015-11-19 | $46.61 | $54.92 | 654,800 | — | — |
| 2015-11-18 | $46.40 | $54.68 | 541,300 | — | — |
| 2015-11-17 | $45.64 | $53.78 | 808,500 | — | — |
| 2015-11-16 | $45.05 | $53.08 | 919,800 | — | — |
| 2015-11-13 | $43.94 | $51.78 | 1,452,200 | — | — |
| 2015-11-12 | $43.36 | $51.09 | 1,395,900 | — | — |
| 2015-11-11 | $45.90 | $54.09 | 348,800 | — | — |
| 2015-11-10 | $46.04 | $54.25 | 493,700 | — | — |
| 2015-11-09 | $46.04 | $54.25 | 654,900 | — | — |
| 2015-11-06 | $47.16 | $55.57 | 506,700 | — | — |
| 2015-11-05 | $47.37 | $55.82 | 423,900 | — | — |
| 2015-11-04 | $47.37 | $55.82 | 584,300 | — | — |
| 2015-11-03 | $48.20 | $56.80 | 772,800 | — | — |
| 2015-11-02 | $47.51 | $55.98 | 473,200 | — | — |
| 2015-10-30 | $46.32 | $54.58 | 585,700 | — | — |
| 2015-10-29 | $46.87 | $55.23 | 490,000 | — | — |
| 2015-10-28 | $47.23 | $55.54 | 696,000 | — | — |
| 2015-10-27 | $45.79 | $53.84 | 626,400 | — | — |
| 2015-10-26 | $45.92 | $54.00 | 884,500 | — | — |
| 2015-10-23 | $45.98 | $54.07 | 612,400 | — | — |
| 2015-10-22 | $45.73 | $53.77 | 1,700,100 | — | — |
| 2015-10-21 | $43.43 | $51.07 | 1,840,700 | — | — |
| 2015-10-20 | $42.47 | $49.94 | 4,512,500 | — | — |
| 2015-10-19 | $46.00 | $54.09 | 613,600 | — | — |
| 2015-10-16 | $45.97 | $54.05 | 840,200 | — | — |
| 2015-10-15 | $45.72 | $53.76 | 555,000 | — | — |
| 2015-10-14 | $45.09 | $53.02 | 985,600 | — | — |
| 2015-10-13 | $47.00 | $55.27 | 393,200 | — | — |
| 2015-10-12 | $47.57 | $55.94 | 623,900 | — | — |
| 2015-10-09 | $47.89 | $56.31 | 670,400 | — | — |
| 2015-10-08 | $47.36 | $55.69 | 378,200 | — | — |
| 2015-10-07 | $47.67 | $56.05 | 753,800 | — | — |
| 2015-10-06 | $46.24 | $54.37 | 741,500 | — | — |
| 2015-10-05 | $45.86 | $53.92 | 647,600 | — | — |
| 2015-10-02 | $45.17 | $53.11 | 356,600 | — | — |
| 2015-10-01 | $44.73 | $52.60 | 593,200 | — | — |
| 2015-09-30 | $44.86 | $52.75 | 608,900 | — | — |
| 2015-09-29 | $44.07 | $51.82 | 745,700 | — | — |
| 2015-09-28 | $43.98 | $51.71 | 692,600 | — | — |
| 2015-09-25 | $45.05 | $52.97 | 1,029,000 | — | — |
| 2015-09-24 | $44.77 | $52.64 | 878,500 | — | — |
| 2015-09-23 | $45.20 | $53.15 | 649,100 | — | — |
| 2015-09-22 | $45.66 | $53.69 | 390,700 | — | — |
| 2015-09-21 | $46.76 | $54.98 | 488,500 | — | — |
| 2015-09-18 | $46.79 | $55.02 | 893,000 | — | — |
| 2015-09-17 | $47.53 | $55.89 | 807,600 | — | — |
| 2015-09-16 | $47.00 | $55.27 | 697,100 | — | — |
| 2015-09-15 | $47.09 | $55.37 | 681,700 | — | — |
| 2015-09-14 | $46.63 | $54.83 | 443,500 | — | — |
| 2015-09-11 | $47.04 | $55.31 | 664,500 | — | — |
| 2015-09-10 | $46.92 | $55.17 | 982,500 | — | — |
| 2015-09-09 | $47.96 | $56.39 | 639,900 | — | — |
| 2015-09-08 | $48.70 | $57.26 | 757,700 | — | — |
| 2015-09-04 | $47.10 | $55.38 | 764,700 | — | — |
| 2015-09-03 | $47.96 | $56.39 | 740,100 | — | — |
| 2015-09-02 | $47.96 | $56.39 | 712,700 | — | — |
| 2015-09-01 | $46.77 | $54.99 | 730,500 | — | — |
| 2015-08-31 | $48.26 | $56.75 | 711,400 | — | — |
| 2015-08-28 | $49.30 | $57.97 | 834,700 | — | — |
| 2015-08-27 | $49.37 | $58.05 | 1,455,400 | — | — |
| 2015-08-26 | $49.55 | $58.26 | 962,800 | — | — |
| 2015-08-25 | $47.88 | $56.30 | 569,400 | — | — |
| 2015-08-24 | $48.46 | $56.98 | 850,500 | — | — |
| 2015-08-21 | $50.01 | $58.80 | 904,300 | — | — |
| 2015-08-20 | $51.84 | $60.96 | 513,600 | — | — |
| 2015-08-19 | $53.46 | $62.86 | 699,200 | — | — |
| 2015-08-18 | $54.11 | $63.63 | 486,900 | — | — |
| 2015-08-17 | $54.47 | $64.05 | 408,500 | — | — |
| 2015-08-14 | $54.15 | $63.67 | 407,400 | — | — |
| 2015-08-13 | $53.78 | $63.24 | 675,500 | — | — |
| 2015-08-12 | $53.14 | $62.48 | 709,800 | — | — |
| 2015-08-11 | $53.70 | $63.14 | 622,300 | — | — |
| 2015-08-10 | $54.48 | $64.06 | 817,400 | — | — |
| 2015-08-07 | $52.40 | $61.61 | 654,000 | — | — |
| 2015-08-06 | $51.91 | $61.04 | 810,500 | — | — |
| 2015-08-05 | $51.66 | $60.74 | 703,200 | — | — |
| 2015-08-04 | $51.51 | $60.57 | 570,600 | — | — |
| 2015-08-03 | $51.55 | $60.62 | 297,500 | — | — |
| 2015-07-31 | $51.89 | $61.01 | 800,300 | — | — |
| 2015-07-30 | $51.47 | $60.52 | 523,500 | — | — |
| 2015-07-29 | $51.77 | $60.76 | 1,502,100 | — | — |
| 2015-07-28 | $48.67 | $57.12 | 569,000 | — | — |
| 2015-07-27 | $48.16 | $56.52 | 689,100 | — | — |
| 2015-07-24 | $48.85 | $57.33 | 622,500 | — | — |
| 2015-07-23 | $49.99 | $58.67 | 573,700 | — | — |
| 2015-07-22 | $51.03 | $59.89 | 1,148,500 | — | — |
| 2015-07-21 | $50.02 | $58.70 | 3,034,700 | — | — |
| 2015-07-20 | $51.39 | $60.31 | 883,100 | — | — |
| 2015-07-17 | $50.73 | $59.54 | 810,000 | — | — |
| 2015-07-16 | $51.04 | $59.90 | 677,400 | — | — |
| 2015-07-15 | $50.37 | $59.11 | 796,900 | — | — |
| 2015-07-14 | $50.09 | $58.78 | 553,100 | — | — |
| 2015-07-13 | $49.94 | $58.61 | 512,400 | — | — |
| 2015-07-10 | $49.24 | $57.79 | 594,900 | — | — |
| 2015-07-09 | $48.24 | $56.61 | 1,202,800 | — | — |
| 2015-07-08 | $48.37 | $56.77 | 693,800 | — | — |
| 2015-07-07 | $49.26 | $57.81 | 821,600 | — | — |
| 2015-07-06 | $49.01 | $57.52 | 629,900 | — | — |
| 2015-07-02 | $49.52 | $58.12 | 481,600 | — | — |
| 2015-07-01 | $50.21 | $58.93 | 254,700 | — | — |
| 2015-06-30 | $49.74 | $58.37 | 566,600 | — | — |
| 2015-06-29 | $49.66 | $58.28 | 411,300 | — | — |
| 2015-06-26 | $50.46 | $59.22 | 394,700 | — | — |
| 2015-06-25 | $50.48 | $59.24 | 185,500 | — | — |
| 2015-06-24 | $50.69 | $59.49 | 178,600 | — | — |
| 2015-06-23 | $51.29 | $60.19 | 276,100 | — | — |
| 2015-06-22 | $51.61 | $60.57 | 256,400 | — | — |
| 2015-06-19 | $51.63 | $60.59 | 693,300 | — | — |
| 2015-06-18 | $51.50 | $60.44 | 287,600 | — | — |
| 2015-06-17 | $50.74 | $59.55 | 275,500 | — | — |
| 2015-06-16 | $50.31 | $59.04 | 341,300 | — | — |
| 2015-06-15 | $49.96 | $58.63 | 435,400 | — | — |
| 2015-06-12 | $49.73 | $58.36 | 339,500 | — | — |
| 2015-06-11 | $49.79 | $58.43 | 236,800 | — | — |
| 2015-06-10 | $49.30 | $57.86 | 331,800 | — | — |
| 2015-06-09 | $48.87 | $57.35 | 191,700 | — | — |
| 2015-06-08 | $49.18 | $57.72 | 244,500 | — | — |
| 2015-06-05 | $49.44 | $58.02 | 332,700 | — | — |
| 2015-06-04 | $49.18 | $57.72 | 169,900 | — | — |
| 2015-06-03 | $50.09 | $58.78 | 388,000 | — | — |
| 2015-06-02 | $49.59 | $58.20 | 242,700 | — | — |
| 2015-06-01 | $49.10 | $57.62 | 252,900 | — | — |
| 2015-05-29 | $49.24 | $57.79 | 344,200 | — | — |
| 2015-05-28 | $49.99 | $58.67 | 215,600 | — | — |
| 2015-05-27 | $50.15 | $58.86 | 365,800 | — | — |
| 2015-05-26 | $49.38 | $57.95 | 385,600 | — | — |
| 2015-05-22 | $50.08 | $58.77 | 328,900 | — | — |
| 2015-05-21 | $50.29 | $59.02 | 490,900 | — | — |
| 2015-05-20 | $50.62 | $59.41 | 148,300 | — | — |
| 2015-05-19 | $50.89 | $59.72 | 263,700 | — | — |
| 2015-05-18 | $50.71 | $59.51 | 191,100 | — | — |
| 2015-05-15 | $50.67 | $59.47 | 268,800 | — | — |
| 2015-05-14 | $50.41 | $59.16 | 316,100 | — | — |
| 2015-05-13 | $49.29 | $57.85 | 280,300 | — | — |
| 2015-05-12 | $49.40 | $57.97 | 436,400 | — | — |
| 2015-05-11 | $49.30 | $57.86 | 316,500 | — | — |
| 2015-05-08 | $49.22 | $57.76 | 441,400 | — | — |
| 2015-05-07 | $48.39 | $56.79 | 456,500 | — | — |
| 2015-05-06 | $48.59 | $57.02 | 377,900 | — | — |
| 2015-05-05 | $48.50 | $56.92 | 838,100 | — | — |
| 2015-05-04 | $49.18 | $57.72 | 603,700 | — | — |
| 2015-05-01 | $49.58 | $58.19 | 737,200 | — | — |
| 2015-04-30 | $50.15 | $58.86 | 960,300 | — | — |
| 2015-04-29 | $50.38 | $59.01 | 823,000 | — | — |
| 2015-04-28 | $51.14 | $59.90 | 486,300 | — | — |
| 2015-04-27 | $50.78 | $59.48 | 653,200 | — | — |
| 2015-04-24 | $50.26 | $58.87 | 474,600 | — | — |
| 2015-04-23 | $50.51 | $59.16 | 737,700 | — | — |
| 2015-04-22 | $50.80 | $59.50 | 613,300 | — | — |
| 2015-04-21 | $51.22 | $59.99 | 919,500 | — | — |
| 2015-04-20 | $51.63 | $60.47 | 572,300 | — | — |
| 2015-04-17 | $51.12 | $59.87 | 622,600 | — | — |
| 2015-04-16 | $51.24 | $60.01 | 265,800 | — | — |
| 2015-04-15 | $51.78 | $60.65 | 623,200 | — | — |
| 2015-04-14 | $51.57 | $60.40 | 540,700 | — | — |
| 2015-04-13 | $51.33 | $60.12 | 527,100 | — | — |
| 2015-04-10 | $51.85 | $60.73 | 438,700 | — | — |
| 2015-04-09 | $51.89 | $60.78 | 364,600 | — | — |
| 2015-04-08 | $51.76 | $60.62 | 536,600 | — | — |
| 2015-04-07 | $51.11 | $59.86 | 299,000 | — | — |
| 2015-04-06 | $51.40 | $60.20 | 718,300 | — | — |
| 2015-04-02 | $51.28 | $60.06 | 385,600 | — | — |
| 2015-04-01 | $51.52 | $60.34 | 405,900 | — | — |
| 2015-03-31 | $51.42 | $60.23 | 1,045,100 | — | — |
| 2015-03-30 | $51.31 | $60.10 | 543,900 | — | — |
| 2015-03-27 | $50.13 | $58.71 | 631,600 | — | — |
| 2015-03-26 | $49.28 | $57.72 | 374,900 | — | — |
| 2015-03-25 | $49.02 | $57.41 | 483,800 | — | — |
| 2015-03-24 | $49.65 | $58.15 | 407,900 | — | — |
| 2015-03-23 | $49.11 | $57.52 | 296,000 | — | — |
| 2015-03-20 | $49.60 | $58.09 | 474,700 | — | — |
| 2015-03-19 | $48.97 | $57.36 | 507,800 | — | — |
| 2015-03-18 | $49.23 | $57.66 | 465,800 | — | — |
| 2015-03-17 | $49.01 | $57.40 | 584,400 | — | — |
| 2015-03-16 | $48.78 | $57.13 | 333,700 | — | — |
| 2015-03-13 | $48.01 | $56.23 | 358,700 | — | — |
| 2015-03-12 | $48.19 | $56.44 | 519,800 | — | — |
| 2015-03-11 | $47.66 | $55.82 | 452,800 | — | — |
| 2015-03-10 | $47.45 | $55.58 | 686,500 | — | — |
| 2015-03-09 | $48.01 | $56.23 | 515,100 | — | — |
| 2015-03-06 | $47.44 | $55.56 | 527,300 | — | — |
| 2015-03-05 | $48.00 | $56.22 | 460,400 | — | — |
| 2015-03-04 | $47.55 | $55.69 | 474,900 | — | — |
| 2015-03-03 | $47.48 | $55.61 | 486,300 | — | — |
| 2015-03-02 | $48.09 | $56.33 | 558,400 | — | — |
| 2015-02-27 | $47.58 | $55.73 | 395,400 | — | — |
| 2015-02-26 | $47.57 | $55.72 | 297,300 | — | — |
| 2015-02-25 | $47.58 | $55.73 | 276,100 | — | — |
| 2015-02-24 | $48.13 | $56.37 | 578,100 | — | — |
| 2015-02-23 | $47.50 | $55.63 | 467,800 | — | — |
| 2015-02-20 | $47.53 | $55.67 | 368,600 | — | — |
| 2015-02-19 | $47.15 | $55.22 | 343,500 | — | — |
| 2015-02-18 | $46.61 | $54.59 | 298,400 | — | — |
| 2015-02-17 | $45.87 | $53.73 | 307,500 | — | — |
| 2015-02-13 | $45.51 | $53.30 | 653,400 | — | — |
| 2015-02-12 | $45.03 | $52.74 | 745,300 | — | — |
| 2015-02-11 | $45.03 | $52.74 | 579,200 | — | — |
| 2015-02-10 | $45.79 | $53.63 | 579,900 | — | — |
| 2015-02-09 | $45.00 | $52.71 | 423,800 | — | — |
| 2015-02-06 | $45.40 | $53.17 | 676,600 | — | — |
| 2015-02-05 | $44.81 | $52.48 | 542,000 | — | — |
| 2015-02-04 | $44.80 | $52.47 | 789,000 | — | — |
| 2015-02-03 | $45.01 | $52.72 | 626,600 | — | — |
| 2015-02-02 | $44.57 | $52.20 | 482,100 | — | — |
| 2015-01-30 | $44.23 | $51.80 | 496,200 | — | — |
| 2015-01-29 | $44.50 | $52.00 | 584,200 | — | — |
| 2015-01-28 | $43.78 | $51.16 | 414,400 | — | — |
| 2015-01-27 | $43.96 | $51.37 | 454,900 | — | — |
| 2015-01-26 | $44.11 | $51.55 | 517,500 | — | — |
| 2015-01-23 | $44.26 | $51.72 | 1,381,800 | — | — |
| 2015-01-22 | $42.97 | $50.22 | 623,100 | — | — |
| 2015-01-21 | $42.23 | $49.35 | 844,300 | — | — |
| 2015-01-20 | $42.06 | $49.15 | 646,300 | — | — |
| 2015-01-16 | $42.41 | $49.56 | 821,500 | — | — |
| 2015-01-15 | $41.81 | $48.86 | 920,200 | — | — |
| 2015-01-14 | $42.18 | $49.29 | 1,046,900 | — | — |
| 2015-01-13 | $42.09 | $49.19 | 1,462,800 | — | — |
| 2015-01-12 | $40.38 | $47.19 | 542,900 | — | — |
| 2015-01-09 | $40.67 | $47.53 | 417,600 | — | — |
| 2015-01-08 | $41.51 | $48.51 | 444,700 | — | — |
| 2015-01-07 | $40.83 | $47.71 | 486,500 | — | — |
| 2015-01-06 | $40.40 | $47.21 | 810,800 | — | — |
| 2015-01-05 | $40.70 | $47.56 | 724,800 | — | — |
| 2015-01-02 | $41.28 | $48.24 | 505,200 | — | — |