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
- 1987-09-22 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 | $44.08 | $147.52 | 226,700 | — | — |
| 2015-12-30 | $43.69 | $146.22 | 97,500 | — | — |
| 2015-12-29 | $43.75 | $146.42 | 129,500 | — | — |
| 2015-12-28 | $43.21 | $144.61 | 99,900 | — | — |
| 2015-12-24 | $43.29 | $144.88 | 62,700 | — | — |
| 2015-12-23 | $44.84 | $150.07 | 119,200 | — | — |
| 2015-12-22 | $44.55 | $149.10 | 133,800 | — | — |
| 2015-12-21 | $43.20 | $144.58 | 121,400 | — | — |
| 2015-12-18 | $42.20 | $141.23 | 343,700 | — | — |
| 2015-12-17 | $43.24 | $144.71 | 157,900 | — | — |
| 2015-12-16 | $46.06 | $154.15 | 174,800 | — | — |
| 2015-12-15 | $44.97 | $150.50 | 168,100 | — | — |
| 2015-12-14 | $43.93 | $147.02 | 180,000 | — | — |
| 2015-12-11 | $47.16 | $157.83 | 284,300 | — | — |
| 2015-12-10 | $53.75 | $179.89 | 197,200 | — | — |
| 2015-12-09 | $53.84 | $180.19 | 147,200 | — | — |
| 2015-12-08 | $54.17 | $181.29 | 108,900 | — | — |
| 2015-12-07 | $54.63 | $182.83 | 174,600 | — | — |
| 2015-12-04 | $54.62 | $182.80 | 101,100 | — | — |
| 2015-12-03 | $54.12 | $181.13 | 162,100 | — | — |
| 2015-12-02 | $55.81 | $186.78 | 155,800 | — | — |
| 2015-12-01 | $53.59 | $179.35 | 334,500 | — | — |
| 2015-11-30 | $54.47 | $182.30 | 198,300 | — | — |
| 2015-11-27 | $56.39 | $188.72 | 59,100 | — | — |
| 2015-11-25 | $56.43 | $188.86 | 161,700 | — | — |
| 2015-11-24 | $54.99 | $184.04 | 123,000 | — | — |
| 2015-11-23 | $56.09 | $187.72 | 128,900 | — | — |
| 2015-11-20 | $53.93 | $180.49 | 131,600 | — | — |
| 2015-11-19 | $54.62 | $182.80 | 119,000 | — | — |
| 2015-11-18 | $54.77 | $183.30 | 99,700 | — | — |
| 2015-11-17 | $54.75 | $183.23 | 131,200 | — | — |
| 2015-11-16 | $53.04 | $177.51 | 102,100 | — | — |
| 2015-11-13 | $50.88 | $170.28 | 158,300 | — | — |
| 2015-11-12 | $52.01 | $174.06 | 143,000 | — | — |
| 2015-11-11 | $52.69 | $176.34 | 88,400 | — | — |
| 2015-11-10 | $53.18 | $177.98 | 126,200 | — | — |
| 2015-11-09 | $51.60 | $172.69 | 119,500 | — | — |
| 2015-11-06 | $55.12 | $184.47 | 165,900 | — | — |
| 2015-11-05 | $53.39 | $178.68 | 85,600 | — | — |
| 2015-11-04 | $52.65 | $176.21 | 187,200 | — | — |
| 2015-11-03 | $53.25 | $178.21 | 102,200 | — | — |
| 2015-11-02 | $51.63 | $172.79 | 116,500 | — | — |
| 2015-10-30 | $49.94 | $167.14 | 114,400 | — | — |
| 2015-10-29 | $49.59 | $165.97 | 101,800 | — | — |
| 2015-10-28 | $48.92 | $163.72 | 125,800 | — | — |
| 2015-10-27 | $47.51 | $159.00 | 85,800 | — | — |
| 2015-10-26 | $48.06 | $160.84 | 77,200 | — | — |
| 2015-10-23 | $48.97 | $163.89 | 94,900 | — | — |
| 2015-10-22 | $50.02 | $167.40 | 77,200 | — | — |
| 2015-10-21 | $49.87 | $166.90 | 97,600 | — | — |
| 2015-10-20 | $50.81 | $170.05 | 113,700 | — | — |
| 2015-10-19 | $50.06 | $167.54 | 184,700 | — | — |
| 2015-10-16 | $47.42 | $158.70 | 85,900 | — | — |
| 2015-10-15 | $47.24 | $158.10 | 141,100 | — | — |
| 2015-10-14 | $48.35 | $161.82 | 209,800 | — | — |
| 2015-10-13 | $50.52 | $169.08 | 221,900 | — | — |
| 2015-10-12 | $49.08 | $164.26 | 93,800 | — | — |
| 2015-10-09 | $48.70 | $162.99 | 124,300 | — | — |
| 2015-10-08 | $47.75 | $159.81 | 119,800 | — | — |
| 2015-10-07 | $46.36 | $155.16 | 170,500 | — | — |
| 2015-10-06 | $46.11 | $154.32 | 135,600 | — | — |
| 2015-10-05 | $48.83 | $162.87 | 149,200 | — | — |
| 2015-10-02 | $48.05 | $160.27 | 141,800 | — | — |
| 2015-10-01 | $46.77 | $156.00 | 186,500 | — | — |
| 2015-09-30 | $47.83 | $159.53 | 386,800 | — | — |
| 2015-09-29 | $47.16 | $157.30 | 163,800 | — | — |
| 2015-09-28 | $45.36 | $151.30 | 136,600 | — | — |
| 2015-09-25 | $44.34 | $147.89 | 201,800 | — | — |
| 2015-09-24 | $46.40 | $154.76 | 128,800 | — | — |
| 2015-09-23 | $45.54 | $151.90 | 93,800 | — | — |
| 2015-09-22 | $46.49 | $155.06 | 142,700 | — | — |
| 2015-09-21 | $47.81 | $159.47 | 100,100 | — | — |
| 2015-09-18 | $47.38 | $158.03 | 171,300 | — | — |
| 2015-09-17 | $49.04 | $163.57 | 81,600 | — | — |
| 2015-09-16 | $48.01 | $160.13 | 84,300 | — | — |
| 2015-09-15 | $48.56 | $161.97 | 104,400 | — | — |
| 2015-09-14 | $48.18 | $160.70 | 110,800 | — | — |
| 2015-09-11 | $47.55 | $158.60 | 106,000 | — | — |
| 2015-09-10 | $48.46 | $161.64 | 64,000 | — | — |
| 2015-09-09 | $48.31 | $161.14 | 161,400 | — | — |
| 2015-09-08 | $49.17 | $164.00 | 135,600 | — | — |
| 2015-09-04 | $49.44 | $164.90 | 106,800 | — | — |
| 2015-09-03 | $50.27 | $167.67 | 136,000 | — | — |
| 2015-09-02 | $49.95 | $166.61 | 143,100 | — | — |
| 2015-09-01 | $49.19 | $164.07 | 140,100 | — | — |
| 2015-08-31 | $49.70 | $165.77 | 142,000 | — | — |
| 2015-08-28 | $50.28 | $167.71 | 82,000 | — | — |
| 2015-08-27 | $50.87 | $169.67 | 111,000 | — | — |
| 2015-08-26 | $51.79 | $172.74 | 109,700 | — | — |
| 2015-08-25 | $49.35 | $164.60 | 155,300 | — | — |
| 2015-08-24 | $49.60 | $165.44 | 237,600 | — | — |
| 2015-08-21 | $52.89 | $176.41 | 169,200 | — | — |
| 2015-08-20 | $53.66 | $178.98 | 109,700 | — | — |
| 2015-08-19 | $53.90 | $179.78 | 115,300 | — | — |
| 2015-08-18 | $54.32 | $181.18 | 155,900 | — | — |
| 2015-08-17 | $55.90 | $186.45 | 131,500 | — | — |
| 2015-08-14 | $54.36 | $181.31 | 145,900 | — | — |
| 2015-08-13 | $51.32 | $171.17 | 151,300 | — | — |
| 2015-08-12 | $50.23 | $167.54 | 91,300 | — | — |
| 2015-08-11 | $50.26 | $167.64 | 177,800 | — | — |
| 2015-08-10 | $49.71 | $165.80 | 160,800 | — | — |
| 2015-08-07 | $49.61 | $165.47 | 149,300 | — | — |
| 2015-08-06 | $51.22 | $170.84 | 134,500 | — | — |
| 2015-08-05 | $52.66 | $175.64 | 306,700 | — | — |
| 2015-08-04 | $50.31 | $167.81 | 102,900 | — | — |
| 2015-08-03 | $49.90 | $166.44 | 158,800 | — | — |
| 2015-07-31 | $46.28 | $154.36 | 185,600 | — | — |
| 2015-07-30 | $45.64 | $152.23 | 204,700 | — | — |
| 2015-07-29 | $46.50 | $155.10 | 102,700 | — | — |
| 2015-07-28 | $46.23 | $154.20 | 131,400 | — | — |
| 2015-07-27 | $45.73 | $152.53 | 133,200 | — | — |
| 2015-07-24 | $46.05 | $153.60 | 129,500 | — | — |
| 2015-07-23 | $47.25 | $157.60 | 180,700 | — | — |
| 2015-07-22 | $48.12 | $160.50 | 186,600 | — | — |
| 2015-07-21 | $48.56 | $161.97 | 170,200 | — | — |
| 2015-07-20 | $48.46 | $161.64 | 163,900 | — | — |
| 2015-07-17 | $48.87 | $163.00 | 119,800 | — | — |
| 2015-07-16 | $49.87 | $166.34 | 110,300 | — | — |
| 2015-07-15 | $48.98 | $163.37 | 196,800 | — | — |
| 2015-07-14 | $49.72 | $165.84 | 188,100 | — | — |
| 2015-07-13 | $50.29 | $167.74 | 113,500 | — | — |
| 2015-07-10 | $50.78 | $169.37 | 96,500 | — | — |
| 2015-07-09 | $50.95 | $169.94 | 197,900 | — | — |
| 2015-07-08 | $50.49 | $168.41 | 128,100 | — | — |
| 2015-07-07 | $49.91 | $166.47 | 150,100 | — | — |
| 2015-07-06 | $47.96 | $159.42 | 131,300 | — | — |
| 2015-07-02 | $47.91 | $159.25 | 139,700 | — | — |
| 2015-07-01 | $47.93 | $159.32 | 188,400 | — | — |
| 2015-06-30 | $47.77 | $158.79 | 236,600 | — | — |
| 2015-06-29 | $47.50 | $157.89 | 148,900 | — | — |
| 2015-06-26 | $47.57 | $158.12 | 362,600 | — | — |
| 2015-06-25 | $48.07 | $159.78 | 123,200 | — | — |
| 2015-06-24 | $47.16 | $156.76 | 168,300 | — | — |
| 2015-06-23 | $48.49 | $161.18 | 164,500 | — | — |
| 2015-06-22 | $47.79 | $158.85 | 148,900 | — | — |
| 2015-06-19 | $47.61 | $158.25 | 773,700 | — | — |
| 2015-06-18 | $48.64 | $161.68 | 115,700 | — | — |
| 2015-06-17 | $48.85 | $162.38 | 89,300 | — | — |
| 2015-06-16 | $48.44 | $161.01 | 89,900 | — | — |
| 2015-06-15 | $48.84 | $162.34 | 141,700 | — | — |
| 2015-06-12 | $49.25 | $163.71 | 115,600 | — | — |
| 2015-06-11 | $49.17 | $163.44 | 77,900 | — | — |
| 2015-06-10 | $49.10 | $163.21 | 124,400 | — | — |
| 2015-06-09 | $47.96 | $159.42 | 147,600 | — | — |
| 2015-06-08 | $47.53 | $157.99 | 131,500 | — | — |
| 2015-06-05 | $49.65 | $165.03 | 152,600 | — | — |
| 2015-06-04 | $50.28 | $167.13 | 92,500 | — | — |
| 2015-06-03 | $50.83 | $168.96 | 113,900 | — | — |
| 2015-06-02 | $49.08 | $163.14 | 201,200 | — | — |
| 2015-06-01 | $48.38 | $160.81 | 136,800 | — | — |
| 2015-05-29 | $48.88 | $162.48 | 126,000 | — | — |
| 2015-05-28 | $49.89 | $165.83 | 68,700 | — | — |
| 2015-05-27 | $50.22 | $166.93 | 120,200 | — | — |
| 2015-05-26 | $49.47 | $164.44 | 120,300 | — | — |
| 2015-05-22 | $50.32 | $167.26 | 80,600 | — | — |
| 2015-05-21 | $51.25 | $170.35 | 94,000 | — | — |
| 2015-05-20 | $51.31 | $170.55 | 108,300 | — | — |
| 2015-05-19 | $50.68 | $168.46 | 172,500 | — | — |
| 2015-05-18 | $50.54 | $167.99 | 226,500 | — | — |
| 2015-05-15 | $47.50 | $157.89 | 72,800 | — | — |
| 2015-05-14 | $47.60 | $158.22 | 109,700 | — | — |
| 2015-05-13 | $47.21 | $156.92 | 193,500 | — | — |
| 2015-05-12 | $47.12 | $156.63 | 219,300 | — | — |
| 2015-05-11 | $49.68 | $165.13 | 382,000 | — | — |
| 2015-05-08 | $42.26 | $140.47 | 208,900 | — | — |
| 2015-05-07 | $42.00 | $139.61 | 503,800 | — | — |
| 2015-05-06 | $41.69 | $138.58 | 81,800 | — | — |
| 2015-05-05 | $40.87 | $135.85 | 138,000 | — | — |
| 2015-05-04 | $41.73 | $138.71 | 144,700 | — | — |
| 2015-05-01 | $43.06 | $143.13 | 116,700 | — | — |
| 2015-04-30 | $41.86 | $139.14 | 136,500 | — | — |
| 2015-04-29 | $43.14 | $143.40 | 137,000 | — | — |
| 2015-04-28 | $44.87 | $149.15 | 169,800 | — | — |
| 2015-04-27 | $46.11 | $153.27 | 102,300 | — | — |
| 2015-04-24 | $47.61 | $158.25 | 79,300 | — | — |
| 2015-04-23 | $47.28 | $157.16 | 77,800 | — | — |
| 2015-04-22 | $47.57 | $158.12 | 78,000 | — | — |
| 2015-04-21 | $46.86 | $155.76 | 117,500 | — | — |
| 2015-04-20 | $47.11 | $156.59 | 125,100 | — | — |
| 2015-04-17 | $47.56 | $158.09 | 108,900 | — | — |
| 2015-04-16 | $47.55 | $158.05 | 174,900 | — | — |
| 2015-04-15 | $50.48 | $167.79 | 101,200 | — | — |
| 2015-04-14 | $51.20 | $170.19 | 113,600 | — | — |
| 2015-04-13 | $51.97 | $172.75 | 136,300 | — | — |
| 2015-04-10 | $52.23 | $173.61 | 93,500 | — | — |
| 2015-04-09 | $53.66 | $178.36 | 132,500 | — | — |
| 2015-04-08 | $53.90 | $179.16 | 232,400 | — | — |
| 2015-04-07 | $50.78 | $168.79 | 200,300 | — | — |
| 2015-04-06 | $53.26 | $176.49 | 154,900 | — | — |
| 2015-04-02 | $51.98 | $172.24 | 126,500 | — | — |
| 2015-04-01 | $51.15 | $169.49 | 155,700 | — | — |
| 2015-03-31 | $49.48 | $163.96 | 192,300 | — | — |
| 2015-03-30 | $49.81 | $165.05 | 172,900 | — | — |
| 2015-03-27 | $48.08 | $159.32 | 108,000 | — | — |
| 2015-03-26 | $47.57 | $157.63 | 77,700 | — | — |
| 2015-03-25 | $47.38 | $157.00 | 130,800 | — | — |
| 2015-03-24 | $48.90 | $162.04 | 62,200 | — | — |
| 2015-03-23 | $49.52 | $164.09 | 102,300 | — | — |
| 2015-03-20 | $48.90 | $162.04 | 119,200 | — | — |
| 2015-03-19 | $49.31 | $163.40 | 62,000 | — | — |
| 2015-03-18 | $49.28 | $163.30 | 107,800 | — | — |
| 2015-03-17 | $48.89 | $162.01 | 148,800 | — | — |
| 2015-03-16 | $48.46 | $160.58 | 222,900 | — | — |
| 2015-03-13 | $50.49 | $167.31 | 129,400 | — | — |
| 2015-03-12 | $49.64 | $164.49 | 129,800 | — | — |
| 2015-03-11 | $48.49 | $160.68 | 190,100 | — | — |
| 2015-03-10 | $48.25 | $159.88 | 158,200 | — | — |
| 2015-03-09 | $48.85 | $161.87 | 197,500 | — | — |
| 2015-03-06 | $46.90 | $155.41 | 142,800 | — | — |
| 2015-03-05 | $48.29 | $160.02 | 170,200 | — | — |
| 2015-03-04 | $46.38 | $153.69 | 127,400 | — | — |
| 2015-03-03 | $45.81 | $151.80 | 376,500 | — | — |
| 2015-03-02 | $47.18 | $156.34 | 451,600 | — | — |
| 2015-02-27 | $43.24 | $143.28 | 178,700 | — | — |
| 2015-02-26 | $43.83 | $145.24 | 85,300 | — | — |
| 2015-02-25 | $42.95 | $142.32 | 78,100 | — | — |
| 2015-02-24 | $43.37 | $143.71 | 99,800 | — | — |
| 2015-02-23 | $43.11 | $142.85 | 167,300 | — | — |
| 2015-02-20 | $42.91 | $142.19 | 103,200 | — | — |
| 2015-02-19 | $43.87 | $145.37 | 98,800 | — | — |
| 2015-02-18 | $43.34 | $143.61 | 118,600 | — | — |
| 2015-02-17 | $44.12 | $146.20 | 237,300 | — | — |
| 2015-02-13 | $42.26 | $140.04 | 143,100 | — | — |
| 2015-02-12 | $42.44 | $140.63 | 138,800 | — | — |
| 2015-02-11 | $42.55 | $141.00 | 182,300 | — | — |
| 2015-02-10 | $42.01 | $139.21 | 306,300 | — | — |
| 2015-02-09 | $42.14 | $139.64 | 227,300 | — | — |
| 2015-02-06 | $41.29 | $136.82 | 228,100 | — | — |
| 2015-02-05 | $43.80 | $145.14 | 201,100 | — | — |
| 2015-02-04 | $44.06 | $146.00 | 122,400 | — | — |
| 2015-02-03 | $44.21 | $146.50 | 164,600 | — | — |
| 2015-02-02 | $43.71 | $144.84 | 174,200 | — | — |
| 2015-01-30 | $42.65 | $141.33 | 275,700 | — | — |
| 2015-01-29 | $43.93 | $145.57 | 221,100 | — | — |
| 2015-01-28 | $43.19 | $143.12 | 158,500 | — | — |
| 2015-01-27 | $44.79 | $148.42 | 165,000 | — | — |
| 2015-01-26 | $44.09 | $146.10 | 209,600 | — | — |
| 2015-01-23 | $43.26 | $143.35 | 189,700 | — | — |
| 2015-01-22 | $42.69 | $141.46 | 346,600 | — | — |
| 2015-01-21 | $40.10 | $132.88 | 568,700 | — | — |
| 2015-01-20 | $47.55 | $157.56 | 280,800 | — | — |
| 2015-01-16 | $46.48 | $154.02 | 322,500 | — | — |
| 2015-01-15 | $45.01 | $149.15 | 322,500 | — | — |
| 2015-01-14 | $44.42 | $147.19 | 217,400 | — | — |
| 2015-01-13 | $44.11 | $146.17 | 341,500 | — | — |
| 2015-01-12 | $41.89 | $138.81 | 170,700 | — | — |
| 2015-01-09 | $42.51 | $140.86 | 168,000 | — | — |
| 2015-01-08 | $42.12 | $139.57 | 213,000 | — | — |
| 2015-01-07 | $40.31 | $133.57 | 151,200 | — | — |
| 2015-01-06 | $39.86 | $132.08 | 221,500 | — | — |
| 2015-01-05 | $40.90 | $134.98 | 368,200 | — | — |
| 2015-01-02 | $38.49 | $127.03 | 145,600 | — | — |