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
- 1986-05-14 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 | $46.52 | $89.23 | 63,200 | — | — |
| 2015-12-30 | $47.37 | $90.86 | 72,100 | — | — |
| 2015-12-29 | $48.04 | $92.14 | 33,400 | — | — |
| 2015-12-28 | $47.60 | $91.30 | 55,200 | — | — |
| 2015-12-24 | $47.31 | $90.74 | 24,500 | — | — |
| 2015-12-23 | $47.20 | $90.53 | 77,700 | — | — |
| 2015-12-22 | $47.23 | $90.09 | 52,600 | — | — |
| 2015-12-21 | $47.09 | $89.82 | 80,500 | — | — |
| 2015-12-18 | $46.61 | $88.91 | 854,500 | — | — |
| 2015-12-17 | $47.84 | $91.25 | 136,200 | — | — |
| 2015-12-16 | $47.77 | $91.12 | 124,800 | — | — |
| 2015-12-15 | $47.89 | $91.35 | 149,600 | — | — |
| 2015-12-14 | $46.74 | $89.16 | 200,900 | — | — |
| 2015-12-11 | $45.95 | $87.65 | 131,000 | — | — |
| 2015-12-10 | $47.87 | $91.31 | 76,700 | — | — |
| 2015-12-09 | $47.87 | $91.31 | 70,300 | — | — |
| 2015-12-08 | $48.69 | $92.88 | 48,300 | — | — |
| 2015-12-07 | $49.34 | $94.12 | 115,900 | — | — |
| 2015-12-04 | $50.86 | $97.01 | 175,000 | — | — |
| 2015-12-03 | $50.31 | $95.97 | 113,800 | — | — |
| 2015-12-02 | $51.09 | $97.45 | 69,100 | — | — |
| 2015-12-01 | $52.13 | $99.44 | 102,800 | — | — |
| 2015-11-30 | $51.74 | $98.69 | 77,900 | — | — |
| 2015-11-27 | $52.17 | $99.51 | 65,800 | — | — |
| 2015-11-25 | $51.38 | $98.01 | 70,700 | — | — |
| 2015-11-24 | $51.20 | $97.66 | 49,900 | — | — |
| 2015-11-23 | $50.83 | $96.96 | 34,900 | — | — |
| 2015-11-20 | $50.54 | $96.40 | 65,800 | — | — |
| 2015-11-19 | $50.07 | $95.51 | 40,100 | — | — |
| 2015-11-18 | $50.00 | $95.37 | 158,500 | — | — |
| 2015-11-17 | $49.71 | $94.82 | 81,800 | — | — |
| 2015-11-16 | $49.65 | $94.71 | 64,700 | — | — |
| 2015-11-13 | $48.97 | $93.41 | 41,700 | — | — |
| 2015-11-12 | $50.01 | $95.39 | 76,300 | — | — |
| 2015-11-11 | $51.23 | $97.72 | 125,000 | — | — |
| 2015-11-10 | $51.14 | $97.55 | 146,100 | — | — |
| 2015-11-09 | $50.46 | $96.25 | 173,900 | — | — |
| 2015-11-06 | $50.69 | $96.69 | 108,700 | — | — |
| 2015-11-05 | $48.93 | $93.33 | 47,600 | — | — |
| 2015-11-04 | $47.82 | $91.22 | 67,800 | — | — |
| 2015-11-03 | $47.90 | $91.37 | 95,600 | — | — |
| 2015-11-02 | $47.43 | $90.47 | 90,100 | — | — |
| 2015-10-30 | $46.74 | $89.16 | 132,000 | — | — |
| 2015-10-29 | $48.20 | $91.94 | 144,800 | — | — |
| 2015-10-28 | $48.54 | $92.59 | 159,600 | — | — |
| 2015-10-27 | $46.68 | $89.04 | 88,800 | — | — |
| 2015-10-26 | $47.07 | $89.79 | 71,300 | — | — |
| 2015-10-23 | $47.12 | $89.88 | 84,400 | — | — |
| 2015-10-22 | $46.20 | $88.13 | 79,400 | — | — |
| 2015-10-21 | $45.63 | $87.04 | 63,100 | — | — |
| 2015-10-20 | $46.71 | $89.10 | 55,500 | — | — |
| 2015-10-19 | $46.23 | $88.18 | 58,600 | — | — |
| 2015-10-16 | $46.40 | $88.51 | 147,400 | — | — |
| 2015-10-15 | $45.37 | $86.54 | 88,100 | — | — |
| 2015-10-14 | $44.19 | $84.29 | 86,100 | — | — |
| 2015-10-13 | $45.79 | $87.34 | 73,900 | — | — |
| 2015-10-12 | $46.33 | $88.37 | 72,500 | — | — |
| 2015-10-09 | $45.76 | $87.29 | 57,100 | — | — |
| 2015-10-08 | $46.29 | $88.30 | 111,700 | — | — |
| 2015-10-07 | $46.11 | $87.95 | 121,000 | — | — |
| 2015-10-06 | $45.30 | $86.41 | 76,500 | — | — |
| 2015-10-05 | $45.35 | $86.50 | 109,500 | — | — |
| 2015-10-02 | $44.43 | $84.75 | 94,300 | — | — |
| 2015-10-01 | $45.79 | $87.34 | 199,900 | — | — |
| 2015-09-30 | $46.10 | $87.94 | 200,800 | — | — |
| 2015-09-29 | $46.10 | $87.94 | 144,600 | — | — |
| 2015-09-28 | $45.84 | $87.44 | 116,300 | — | — |
| 2015-09-25 | $46.16 | $88.05 | 137,500 | — | — |
| 2015-09-24 | $45.40 | $86.60 | 156,000 | — | — |
| 2015-09-23 | $45.39 | $86.08 | 66,500 | — | — |
| 2015-09-22 | $44.94 | $85.23 | 79,200 | — | — |
| 2015-09-21 | $45.44 | $86.18 | 60,600 | — | — |
| 2015-09-18 | $44.62 | $84.62 | 266,400 | — | — |
| 2015-09-17 | $45.38 | $86.07 | 235,300 | — | — |
| 2015-09-16 | $45.46 | $86.22 | 83,600 | — | — |
| 2015-09-15 | $45.68 | $86.63 | 54,700 | — | — |
| 2015-09-14 | $44.86 | $85.08 | 73,700 | — | — |
| 2015-09-11 | $44.90 | $85.16 | 57,200 | — | — |
| 2015-09-10 | $45.26 | $85.84 | 29,900 | — | — |
| 2015-09-09 | $44.86 | $85.08 | 64,400 | — | — |
| 2015-09-08 | $44.95 | $85.25 | 53,400 | — | — |
| 2015-09-04 | $43.89 | $83.24 | 52,800 | — | — |
| 2015-09-03 | $44.06 | $83.56 | 98,800 | — | — |
| 2015-09-02 | $44.00 | $83.45 | 102,700 | — | — |
| 2015-09-01 | $43.51 | $82.52 | 90,500 | — | — |
| 2015-08-31 | $45.29 | $85.90 | 114,900 | — | — |
| 2015-08-28 | $44.50 | $84.40 | 328,300 | — | — |
| 2015-08-27 | $44.34 | $84.09 | 94,500 | — | — |
| 2015-08-26 | $44.07 | $83.58 | 160,600 | — | — |
| 2015-08-25 | $43.05 | $81.65 | 161,300 | — | — |
| 2015-08-24 | $43.91 | $83.28 | 183,100 | — | — |
| 2015-08-21 | $46.44 | $88.08 | 126,700 | — | — |
| 2015-08-20 | $46.91 | $88.97 | 94,200 | — | — |
| 2015-08-19 | $47.97 | $90.98 | 103,000 | — | — |
| 2015-08-18 | $48.25 | $91.51 | 67,900 | — | — |
| 2015-08-17 | $48.90 | $92.74 | 136,900 | — | — |
| 2015-08-14 | $48.15 | $91.32 | 79,200 | — | — |
| 2015-08-13 | $47.60 | $90.28 | 104,200 | — | — |
| 2015-08-12 | $47.37 | $89.84 | 46,900 | — | — |
| 2015-08-11 | $48.21 | $91.43 | 49,600 | — | — |
| 2015-08-10 | $48.98 | $92.89 | 95,400 | — | — |
| 2015-08-07 | $48.12 | $91.26 | 56,500 | — | — |
| 2015-08-06 | $48.47 | $91.93 | 53,500 | — | — |
| 2015-08-05 | $48.95 | $92.84 | 106,600 | — | — |
| 2015-08-04 | $48.73 | $92.42 | 86,500 | — | — |
| 2015-08-03 | $48.69 | $92.34 | 50,100 | — | — |
| 2015-07-31 | $48.36 | $91.72 | 65,400 | — | — |
| 2015-07-30 | $47.99 | $91.02 | 179,600 | — | — |
| 2015-07-29 | $47.98 | $91.00 | 99,900 | — | — |
| 2015-07-28 | $47.91 | $90.86 | 103,000 | — | — |
| 2015-07-27 | $47.95 | $90.94 | 74,900 | — | — |
| 2015-07-24 | $48.12 | $91.26 | 65,700 | — | — |
| 2015-07-23 | $48.58 | $92.13 | 68,700 | — | — |
| 2015-07-22 | $49.49 | $93.86 | 110,400 | — | — |
| 2015-07-21 | $49.44 | $93.77 | 78,400 | — | — |
| 2015-07-20 | $49.90 | $94.64 | 163,300 | — | — |
| 2015-07-17 | $49.42 | $93.73 | 141,400 | — | — |
| 2015-07-16 | $48.56 | $92.10 | 52,800 | — | — |
| 2015-07-15 | $48.50 | $91.98 | 47,600 | — | — |
| 2015-07-14 | $47.99 | $91.02 | 47,900 | — | — |
| 2015-07-13 | $47.94 | $90.92 | 111,400 | — | — |
| 2015-07-10 | $47.44 | $89.97 | 94,700 | — | — |
| 2015-07-09 | $46.74 | $88.65 | 144,500 | — | — |
| 2015-07-08 | $46.20 | $87.62 | 182,400 | — | — |
| 2015-07-07 | $46.21 | $87.64 | 87,500 | — | — |
| 2015-07-06 | $46.60 | $88.38 | 87,700 | — | — |
| 2015-07-02 | $46.74 | $88.65 | 42,600 | — | — |
| 2015-07-01 | $47.69 | $90.45 | 91,100 | — | — |
| 2015-06-30 | $46.89 | $88.93 | 80,200 | — | — |
| 2015-06-29 | $46.77 | $88.70 | 71,000 | — | — |
| 2015-06-26 | $48.02 | $91.07 | 184,000 | — | — |
| 2015-06-25 | $48.00 | $91.03 | 120,300 | — | — |
| 2015-06-24 | $47.97 | $90.48 | 155,200 | — | — |
| 2015-06-23 | $48.94 | $92.31 | 56,400 | — | — |
| 2015-06-22 | $48.71 | $91.88 | 94,500 | — | — |
| 2015-06-19 | $48.05 | $90.64 | 238,100 | — | — |
| 2015-06-18 | $47.41 | $89.43 | 106,400 | — | — |
| 2015-06-17 | $47.03 | $88.71 | 72,600 | — | — |
| 2015-06-16 | $47.99 | $90.52 | 58,500 | — | — |
| 2015-06-15 | $47.01 | $88.67 | 91,300 | — | — |
| 2015-06-12 | $47.20 | $89.03 | 40,900 | — | — |
| 2015-06-11 | $47.24 | $89.11 | 62,000 | — | — |
| 2015-06-10 | $47.30 | $89.22 | 97,900 | — | — |
| 2015-06-09 | $46.75 | $88.18 | 45,300 | — | — |
| 2015-06-08 | $46.24 | $87.22 | 52,200 | — | — |
| 2015-06-05 | $46.00 | $86.77 | 70,100 | — | — |
| 2015-06-04 | $45.26 | $85.37 | 41,600 | — | — |
| 2015-06-03 | $45.86 | $86.50 | 108,100 | — | — |
| 2015-06-02 | $45.28 | $85.41 | 51,800 | — | — |
| 2015-06-01 | $44.98 | $84.84 | 55,900 | — | — |
| 2015-05-29 | $45.11 | $85.09 | 71,200 | — | — |
| 2015-05-28 | $45.45 | $85.73 | 116,000 | — | — |
| 2015-05-27 | $45.27 | $85.39 | 74,800 | — | — |
| 2015-05-26 | $44.73 | $84.37 | 85,200 | — | — |
| 2015-05-22 | $45.14 | $85.15 | 83,100 | — | — |
| 2015-05-21 | $45.13 | $85.13 | 126,500 | — | — |
| 2015-05-20 | $45.09 | $85.05 | 130,600 | — | — |
| 2015-05-19 | $44.83 | $84.56 | 136,800 | — | — |
| 2015-05-18 | $43.68 | $82.39 | 68,800 | — | — |
| 2015-05-15 | $42.53 | $80.22 | 88,200 | — | — |
| 2015-05-14 | $43.17 | $81.43 | 85,500 | — | — |
| 2015-05-13 | $42.67 | $80.49 | 47,400 | — | — |
| 2015-05-12 | $42.32 | $79.83 | 35,200 | — | — |
| 2015-05-11 | $42.25 | $79.70 | 60,400 | — | — |
| 2015-05-08 | $41.82 | $78.88 | 42,300 | — | — |
| 2015-05-07 | $42.05 | $79.32 | 33,900 | — | — |
| 2015-05-06 | $42.10 | $79.41 | 270,200 | — | — |
| 2015-05-05 | $41.61 | $78.49 | 111,400 | — | — |
| 2015-05-04 | $41.54 | $78.36 | 64,500 | — | — |
| 2015-05-01 | $41.03 | $77.39 | 73,800 | — | — |
| 2015-04-30 | $41.72 | $78.70 | 171,800 | — | — |
| 2015-04-29 | $41.83 | $78.90 | 59,800 | — | — |
| 2015-04-28 | $42.11 | $79.43 | 76,300 | — | — |
| 2015-04-27 | $41.44 | $78.17 | 61,500 | — | — |
| 2015-04-24 | $41.78 | $78.81 | 51,900 | — | — |
| 2015-04-23 | $41.95 | $79.13 | 57,800 | — | — |
| 2015-04-22 | $41.97 | $79.17 | 57,500 | — | — |
| 2015-04-21 | $41.83 | $78.90 | 95,400 | — | — |
| 2015-04-20 | $41.58 | $78.43 | 102,000 | — | — |
| 2015-04-17 | $42.08 | $79.37 | 212,600 | — | — |
| 2015-04-16 | $44.36 | $83.68 | 74,600 | — | — |
| 2015-04-15 | $44.45 | $83.85 | 90,700 | — | — |
| 2015-04-14 | $43.96 | $82.92 | 56,300 | — | — |
| 2015-04-13 | $44.17 | $83.32 | 37,500 | — | — |
| 2015-04-10 | $43.90 | $82.81 | 45,100 | — | — |
| 2015-04-09 | $43.86 | $82.73 | 100,000 | — | — |
| 2015-04-08 | $44.37 | $83.69 | 94,900 | — | — |
| 2015-04-07 | $43.89 | $82.79 | 90,000 | — | — |
| 2015-04-06 | $43.90 | $82.81 | 93,000 | — | — |
| 2015-04-02 | $44.31 | $83.58 | 59,000 | — | — |
| 2015-04-01 | $44.02 | $83.03 | 69,700 | — | — |
| 2015-03-31 | $43.87 | $82.75 | 101,600 | — | — |
| 2015-03-30 | $44.28 | $83.52 | 131,000 | — | — |
| 2015-03-27 | $43.20 | $81.49 | 96,900 | — | — |
| 2015-03-26 | $43.37 | $81.81 | 83,000 | — | — |
| 2015-03-25 | $43.31 | $81.20 | 79,200 | — | — |
| 2015-03-24 | $44.28 | $83.02 | 141,500 | — | — |
| 2015-03-23 | $44.76 | $83.92 | 79,300 | — | — |
| 2015-03-20 | $44.79 | $83.98 | 265,500 | — | — |
| 2015-03-19 | $43.83 | $82.18 | 95,400 | — | — |
| 2015-03-18 | $43.78 | $82.09 | 198,500 | — | — |
| 2015-03-17 | $43.83 | $82.18 | 117,500 | — | — |
| 2015-03-16 | $43.42 | $81.41 | 110,000 | — | — |
| 2015-03-13 | $43.07 | $80.75 | 96,900 | — | — |
| 2015-03-12 | $43.12 | $80.85 | 143,500 | — | — |
| 2015-03-11 | $41.59 | $77.98 | 115,200 | — | — |
| 2015-03-10 | $41.15 | $77.15 | 61,100 | — | — |
| 2015-03-09 | $41.81 | $78.39 | 77,500 | — | — |
| 2015-03-06 | $41.03 | $76.93 | 63,200 | — | — |
| 2015-03-05 | $40.86 | $76.61 | 51,600 | — | — |
| 2015-03-04 | $40.80 | $76.50 | 54,300 | — | — |
| 2015-03-03 | $41.22 | $77.29 | 56,300 | — | — |
| 2015-03-02 | $41.72 | $78.22 | 72,900 | — | — |
| 2015-02-27 | $41.82 | $78.41 | 210,700 | — | — |
| 2015-02-26 | $41.57 | $77.94 | 86,500 | — | — |
| 2015-02-25 | $41.30 | $77.44 | 72,100 | — | — |
| 2015-02-24 | $41.77 | $78.32 | 154,500 | — | — |
| 2015-02-23 | $41.88 | $78.52 | 221,000 | — | — |
| 2015-02-20 | $41.81 | $78.39 | 390,800 | — | — |
| 2015-02-19 | $41.78 | $78.34 | 127,000 | — | — |
| 2015-02-18 | $41.26 | $77.36 | 200,900 | — | — |
| 2015-02-17 | $40.79 | $76.48 | 77,700 | — | — |
| 2015-02-13 | $40.25 | $75.47 | 104,400 | — | — |
| 2015-02-12 | $40.22 | $75.41 | 61,500 | — | — |
| 2015-02-11 | $39.55 | $74.15 | 48,400 | — | — |
| 2015-02-10 | $39.69 | $74.42 | 63,400 | — | — |
| 2015-02-09 | $39.62 | $74.29 | 67,000 | — | — |
| 2015-02-06 | $40.54 | $76.01 | 73,100 | — | — |
| 2015-02-05 | $40.12 | $75.22 | 57,200 | — | — |
| 2015-02-04 | $39.33 | $73.74 | 86,400 | — | — |
| 2015-02-03 | $39.80 | $74.62 | 67,100 | — | — |
| 2015-02-02 | $39.20 | $73.50 | 75,000 | — | — |
| 2015-01-30 | $37.83 | $70.93 | 132,400 | — | — |
| 2015-01-29 | $38.39 | $71.98 | 149,000 | — | — |
| 2015-01-28 | $38.11 | $71.45 | 132,300 | — | — |
| 2015-01-27 | $39.00 | $73.12 | 115,600 | — | — |
| 2015-01-26 | $39.62 | $74.29 | 118,900 | — | — |
| 2015-01-23 | $40.30 | $75.56 | 96,400 | — | — |
| 2015-01-22 | $40.10 | $75.19 | 151,500 | — | — |
| 2015-01-21 | $38.87 | $72.88 | 65,700 | — | — |
| 2015-01-20 | $39.42 | $73.91 | 42,600 | — | — |
| 2015-01-16 | $39.93 | $74.87 | 68,100 | — | — |
| 2015-01-15 | $39.13 | $73.37 | 83,000 | — | — |
| 2015-01-14 | $39.26 | $73.61 | 69,900 | — | — |
| 2015-01-13 | $39.97 | $74.94 | 93,800 | — | — |
| 2015-01-12 | $39.77 | $74.57 | 58,900 | — | — |
| 2015-01-09 | $40.02 | $75.04 | 48,600 | — | — |
| 2015-01-08 | $41.24 | $77.32 | 63,400 | — | — |
| 2015-01-07 | $40.58 | $76.09 | 50,600 | — | — |
| 2015-01-06 | $40.33 | $75.62 | 94,200 | — | — |
| 2015-01-05 | $41.35 | $77.53 | 49,900 | — | — |
| 2015-01-02 | $42.05 | $78.84 | 77,100 | — | — |