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
- 2000-09-29 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 | $47.86 | $47.86 | 121,548 | — | — |
| 2015-12-30 | $49.13 | $49.13 | 107,067 | — | — |
| 2015-12-29 | $49.53 | $49.53 | 130,543 | — | — |
| 2015-12-28 | $49.23 | $49.23 | 120,012 | — | — |
| 2015-12-24 | $49.81 | $49.81 | 61,981 | — | — |
| 2015-12-23 | $49.74 | $49.74 | 144,475 | — | — |
| 2015-12-22 | $49.01 | $49.01 | 687,929 | — | — |
| 2015-12-21 | $48.82 | $48.82 | 184,296 | — | — |
| 2015-12-18 | $48.99 | $48.99 | 636,041 | — | — |
| 2015-12-17 | $50.81 | $50.81 | 216,219 | — | — |
| 2015-12-16 | $52.41 | $52.41 | 167,293 | — | — |
| 2015-12-15 | $51.49 | $51.49 | 207,662 | — | — |
| 2015-12-14 | $51.29 | $51.29 | 147,108 | — | — |
| 2015-12-11 | $51.96 | $51.96 | 167,073 | — | — |
| 2015-12-10 | $53.20 | $53.20 | 123,961 | — | — |
| 2015-12-09 | $52.98 | $52.98 | 170,913 | — | — |
| 2015-12-08 | $53.54 | $53.54 | 194,498 | — | — |
| 2015-12-07 | $53.41 | $53.41 | 207,333 | — | — |
| 2015-12-04 | $54.10 | $54.10 | 341,057 | — | — |
| 2015-12-03 | $53.41 | $53.41 | 232,454 | — | — |
| 2015-12-02 | $53.99 | $53.99 | 169,596 | — | — |
| 2015-12-01 | $54.92 | $54.92 | 597,097 | — | — |
| 2015-11-30 | $52.91 | $52.91 | 179,798 | — | — |
| 2015-11-27 | $52.64 | $52.64 | 132,627 | — | — |
| 2015-11-25 | $52.91 | $52.91 | 242,656 | — | — |
| 2015-11-24 | $51.91 | $51.91 | 279,296 | — | — |
| 2015-11-23 | $51.22 | $51.22 | 233,113 | — | — |
| 2015-11-20 | $50.07 | $50.07 | 206,785 | — | — |
| 2015-11-19 | $49.25 | $49.25 | 98,730 | — | — |
| 2015-11-18 | $50.36 | $50.36 | 165,208 | — | — |
| 2015-11-17 | $50.06 | $50.06 | 211,173 | — | — |
| 2015-11-16 | $50.09 | $50.09 | 188,574 | — | — |
| 2015-11-13 | $49.35 | $49.35 | 204,042 | — | — |
| 2015-11-12 | $49.46 | $49.46 | 195,485 | — | — |
| 2015-11-11 | $51.69 | $51.69 | 152,264 | — | — |
| 2015-11-10 | $51.74 | $51.74 | 151,057 | — | — |
| 2015-11-09 | $51.41 | $51.41 | 136,247 | — | — |
| 2015-11-06 | $51.81 | $51.81 | 148,424 | — | — |
| 2015-11-05 | $51.31 | $51.31 | 190,110 | — | — |
| 2015-11-04 | $50.73 | $50.73 | 168,609 | — | — |
| 2015-11-03 | $51.13 | $51.13 | 173,875 | — | — |
| 2015-11-02 | $50.26 | $50.26 | 208,979 | — | — |
| 2015-10-30 | $48.72 | $48.72 | 476,647 | — | — |
| 2015-10-29 | $45.57 | $45.57 | 224,995 | — | — |
| 2015-10-28 | $45.80 | $45.80 | 326,358 | — | — |
| 2015-10-27 | $44.91 | $44.91 | 180,786 | — | — |
| 2015-10-26 | $45.00 | $45.00 | 149,521 | — | — |
| 2015-10-23 | $45.24 | $45.24 | 250,116 | — | — |
| 2015-10-22 | $44.99 | $44.99 | 321,640 | — | — |
| 2015-10-21 | $45.77 | $45.77 | 270,081 | — | — |
| 2015-10-20 | $46.95 | $46.95 | 261,305 | — | — |
| 2015-10-19 | $47.81 | $47.81 | 422,674 | — | — |
| 2015-10-16 | $49.81 | $49.81 | 346,433 | — | — |
| 2015-10-15 | $47.40 | $47.40 | 189,891 | — | — |
| 2015-10-14 | $45.77 | $45.77 | 248,909 | — | — |
| 2015-10-13 | $46.15 | $46.15 | 311,000 | — | — |
| 2015-10-12 | $47.88 | $47.88 | 138,990 | — | — |
| 2015-10-09 | $47.83 | $47.83 | 232,016 | — | — |
| 2015-10-08 | $48.09 | $48.09 | 267,120 | — | — |
| 2015-10-07 | $48.76 | $48.76 | 349,943 | — | — |
| 2015-10-06 | $47.48 | $47.48 | 912,923 | — | — |
| 2015-10-05 | $53.19 | $53.19 | 125,387 | — | — |
| 2015-10-02 | $53.26 | $53.26 | 186,271 | — | — |
| 2015-10-01 | $51.51 | $51.51 | 245,289 | — | — |
| 2015-09-30 | $51.43 | $51.43 | 315,388 | — | — |
| 2015-09-29 | $50.42 | $50.42 | 222,801 | — | — |
| 2015-09-28 | $49.71 | $49.71 | 351,040 | — | — |
| 2015-09-25 | $52.05 | $52.05 | 173,326 | — | — |
| 2015-09-24 | $53.22 | $53.22 | 194,937 | — | — |
| 2015-09-23 | $53.55 | $53.55 | 125,607 | — | — |
| 2015-09-22 | $53.96 | $53.96 | 235,416 | — | — |
| 2015-09-21 | $55.44 | $55.44 | 291,363 | — | — |
| 2015-09-18 | $56.24 | $56.24 | 342,813 | — | — |
| 2015-09-17 | $56.67 | $56.67 | 168,938 | — | — |
| 2015-09-16 | $56.08 | $56.08 | 224,995 | — | — |
| 2015-09-15 | $56.05 | $56.05 | 155,006 | — | — |
| 2015-09-14 | $55.60 | $55.60 | 149,960 | — | — |
| 2015-09-11 | $55.79 | $55.79 | 140,416 | — | — |
| 2015-09-10 | $55.21 | $55.21 | 190,768 | — | — |
| 2015-09-09 | $54.70 | $54.70 | 315,278 | — | — |
| 2015-09-08 | $54.33 | $54.33 | 256,369 | — | — |
| 2015-09-04 | $52.91 | $52.91 | 203,603 | — | — |
| 2015-09-03 | $52.68 | $52.68 | 469,187 | — | — |
| 2015-09-02 | $52.65 | $52.65 | 504,181 | — | — |
| 2015-09-01 | $52.19 | $52.19 | 617,282 | — | — |
| 2015-08-31 | $51.80 | $51.80 | 256,917 | — | — |
| 2015-08-28 | $52.01 | $52.01 | 325,370 | — | — |
| 2015-08-27 | $51.91 | $51.91 | 997,502 | — | — |
| 2015-08-26 | $45.48 | $45.48 | 151,935 | — | — |
| 2015-08-25 | $44.21 | $44.21 | 227,847 | — | — |
| 2015-08-24 | $44.85 | $44.85 | 196,034 | — | — |
| 2015-08-21 | $46.36 | $46.36 | 206,346 | — | — |
| 2015-08-20 | $47.55 | $47.55 | 157,310 | — | — |
| 2015-08-19 | $48.49 | $48.49 | 97,962 | — | — |
| 2015-08-18 | $49.03 | $49.03 | 102,789 | — | — |
| 2015-08-17 | $48.78 | $48.78 | 82,165 | — | — |
| 2015-08-14 | $48.16 | $48.16 | 59,348 | — | — |
| 2015-08-13 | $47.73 | $47.73 | 147,327 | — | — |
| 2015-08-12 | $47.38 | $47.38 | 90,393 | — | — |
| 2015-08-11 | $47.34 | $47.34 | 144,146 | — | — |
| 2015-08-10 | $47.62 | $47.62 | 158,955 | — | — |
| 2015-08-07 | $46.72 | $46.72 | 129,775 | — | — |
| 2015-08-06 | $47.61 | $47.61 | 198,996 | — | — |
| 2015-08-05 | $48.83 | $48.83 | 115,843 | — | — |
| 2015-08-04 | $48.76 | $48.76 | 105,202 | — | — |
| 2015-08-03 | $48.84 | $48.84 | 167,731 | — | — |
| 2015-07-31 | $49.71 | $49.71 | 268,984 | — | — |
| 2015-07-30 | $47.58 | $47.58 | 130,433 | — | — |
| 2015-07-29 | $47.80 | $47.80 | 110,687 | — | — |
| 2015-07-28 | $47.63 | $47.63 | 153,580 | — | — |
| 2015-07-27 | $46.68 | $46.68 | 207,333 | — | — |
| 2015-07-24 | $47.07 | $47.07 | 139,538 | — | — |
| 2015-07-23 | $48.25 | $48.25 | 93,135 | — | — |
| 2015-07-22 | $49.66 | $49.66 | 151,057 | — | — |
| 2015-07-21 | $48.89 | $48.89 | 112,113 | — | — |
| 2015-07-20 | $48.81 | $48.81 | 91,819 | — | — |
| 2015-07-17 | $48.76 | $48.76 | 89,625 | — | — |
| 2015-07-16 | $48.57 | $48.57 | 134,712 | — | — |
| 2015-07-15 | $48.30 | $48.30 | 84,688 | — | — |
| 2015-07-14 | $48.46 | $48.46 | 125,497 | — | — |
| 2015-07-13 | $48.13 | $48.13 | 117,269 | — | — |
| 2015-07-10 | $47.51 | $47.51 | 147,656 | — | — |
| 2015-07-09 | $46.77 | $46.77 | 212,379 | — | — |
| 2015-07-08 | $47.09 | $47.09 | 168,499 | — | — |
| 2015-07-07 | $48.15 | $48.15 | 140,306 | — | — |
| 2015-07-06 | $48.42 | $48.42 | 156,542 | — | — |
| 2015-07-02 | $48.77 | $48.77 | 137,344 | — | — |
| 2015-07-01 | $49.43 | $49.43 | 133,944 | — | — |
| 2015-06-30 | $49.15 | $49.15 | 178,701 | — | — |
| 2015-06-29 | $48.81 | $48.81 | 143,926 | — | — |
| 2015-06-26 | $49.55 | $49.55 | 170,145 | — | — |
| 2015-06-25 | $49.63 | $49.63 | 90,612 | — | — |
| 2015-06-24 | $49.34 | $49.34 | 111,455 | — | — |
| 2015-06-23 | $49.70 | $49.70 | 204,261 | — | — |
| 2015-06-22 | $49.26 | $49.26 | 91,929 | — | — |
| 2015-06-19 | $48.92 | $48.92 | 266,461 | — | — |
| 2015-06-18 | $48.90 | $48.90 | 114,966 | — | — |
| 2015-06-17 | $48.36 | $48.36 | 148,314 | — | — |
| 2015-06-16 | $48.04 | $48.04 | 155,555 | — | — |
| 2015-06-15 | $47.61 | $47.61 | 120,451 | — | — |
| 2015-06-12 | $48.10 | $48.10 | 85,018 | — | — |
| 2015-06-11 | $48.21 | $48.21 | 55,837 | — | — |
| 2015-06-10 | $48.21 | $48.21 | 118,257 | — | — |
| 2015-06-09 | $47.41 | $47.41 | 114,966 | — | — |
| 2015-06-08 | $47.93 | $47.93 | 89,406 | — | — |
| 2015-06-05 | $48.12 | $48.12 | 129,665 | — | — |
| 2015-06-04 | $47.97 | $47.97 | 93,794 | — | — |
| 2015-06-03 | $49.12 | $49.12 | 168,938 | — | — |
| 2015-06-02 | $48.43 | $48.43 | 151,496 | — | — |
| 2015-06-01 | $48.42 | $48.42 | 245,070 | — | — |
| 2015-05-29 | $47.38 | $47.38 | 198,009 | — | — |
| 2015-05-28 | $47.51 | $47.51 | 146,998 | — | — |
| 2015-05-27 | $46.62 | $46.62 | 100,814 | — | — |
| 2015-05-26 | $46.71 | $46.71 | 116,063 | — | — |
| 2015-05-22 | $47.96 | $47.96 | 109,590 | — | — |
| 2015-05-21 | $48.65 | $48.65 | 150,399 | — | — |
| 2015-05-20 | $48.58 | $48.58 | 135,150 | — | — |
| 2015-05-19 | $48.47 | $48.47 | 139,758 | — | — |
| 2015-05-18 | $48.00 | $48.00 | 163,014 | — | — |
| 2015-05-15 | $47.32 | $47.32 | 140,965 | — | — |
| 2015-05-14 | $46.90 | $46.90 | 116,501 | — | — |
| 2015-05-13 | $46.69 | $46.69 | 106,409 | — | — |
| 2015-05-12 | $46.60 | $46.60 | 156,652 | — | — |
| 2015-05-11 | $47.65 | $47.65 | 151,276 | — | — |
| 2015-05-08 | $47.40 | $47.40 | 125,387 | — | — |
| 2015-05-07 | $47.18 | $47.18 | 132,408 | — | — |
| 2015-05-06 | $47.02 | $47.02 | 168,390 | — | — |
| 2015-05-05 | $47.10 | $47.10 | 226,311 | — | — |
| 2015-05-04 | $47.25 | $47.25 | 163,343 | — | — |
| 2015-05-01 | $47.26 | $47.26 | 294,764 | — | — |
| 2015-04-30 | $49.15 | $49.15 | 339,192 | — | — |
| 2015-04-29 | $48.98 | $48.98 | 94,891 | — | — |
| 2015-04-28 | $49.38 | $49.38 | 192,194 | — | — |
| 2015-04-27 | $49.40 | $49.40 | 137,125 | — | — |
| 2015-04-24 | $50.70 | $50.70 | 107,177 | — | — |
| 2015-04-23 | $51.02 | $51.02 | 184,954 | — | — |
| 2015-04-22 | $49.71 | $49.71 | 159,175 | — | — |
| 2015-04-21 | $49.73 | $49.73 | 100,595 | — | — |
| 2015-04-20 | $49.40 | $49.40 | 122,535 | — | — |
| 2015-04-17 | $49.18 | $49.18 | 132,847 | — | — |
| 2015-04-16 | $49.91 | $49.91 | 61,981 | — | — |
| 2015-04-15 | $50.19 | $50.19 | 60,774 | — | — |
| 2015-04-14 | $50.25 | $50.25 | 75,364 | — | — |
| 2015-04-13 | $50.14 | $50.14 | 60,554 | — | — |
| 2015-04-10 | $50.24 | $50.24 | 54,850 | — | — |
| 2015-04-09 | $50.16 | $50.16 | 120,231 | — | — |
| 2015-04-08 | $50.61 | $50.61 | 119,683 | — | — |
| 2015-04-07 | $50.61 | $50.61 | 98,291 | — | — |
| 2015-04-06 | $51.07 | $51.07 | 149,302 | — | — |
| 2015-04-02 | $51.70 | $51.70 | 122,864 | — | — |
| 2015-04-01 | $52.06 | $52.06 | 172,119 | — | — |
| 2015-03-31 | $52.73 | $52.73 | 209,417 | — | — |
| 2015-03-30 | $52.06 | $52.06 | 173,436 | — | — |
| 2015-03-27 | $50.98 | $50.98 | 56,057 | — | — |
| 2015-03-26 | $50.57 | $50.57 | 74,157 | — | — |
| 2015-03-25 | $50.88 | $50.88 | 143,378 | — | — |
| 2015-03-24 | $51.30 | $51.30 | 81,178 | — | — |
| 2015-03-23 | $51.24 | $51.24 | 129,665 | — | — |
| 2015-03-20 | $51.10 | $51.10 | 228,725 | — | — |
| 2015-03-19 | $50.58 | $50.58 | 104,215 | — | — |
| 2015-03-18 | $50.36 | $50.36 | 105,093 | — | — |
| 2015-03-17 | $50.23 | $50.23 | 128,898 | — | — |
| 2015-03-16 | $50.05 | $50.05 | 115,075 | — | — |
| 2015-03-13 | $49.09 | $49.09 | 135,918 | — | — |
| 2015-03-12 | $49.68 | $49.68 | 156,761 | — | — |
| 2015-03-11 | $48.77 | $48.77 | 88,199 | — | — |
| 2015-03-10 | $48.45 | $48.45 | 144,146 | — | — |
| 2015-03-09 | $49.47 | $49.47 | 146,559 | — | — |
| 2015-03-06 | $49.44 | $49.44 | 170,035 | — | — |
| 2015-03-05 | $49.89 | $49.89 | 133,834 | — | — |
| 2015-03-04 | $49.58 | $49.58 | 154,019 | — | — |
| 2015-03-03 | $49.38 | $49.38 | 162,685 | — | — |
| 2015-03-02 | $49.64 | $49.64 | 200,203 | — | — |
| 2015-02-27 | $48.44 | $48.44 | 111,675 | — | — |
| 2015-02-26 | $49.43 | $49.43 | 71,415 | — | — |
| 2015-02-25 | $49.35 | $49.35 | 128,568 | — | — |
| 2015-02-24 | $48.40 | $48.40 | 144,256 | — | — |
| 2015-02-23 | $48.88 | $48.88 | 144,036 | — | — |
| 2015-02-20 | $48.15 | $48.15 | 97,852 | — | — |
| 2015-02-19 | $47.41 | $47.41 | 66,369 | — | — |
| 2015-02-18 | $46.84 | $46.84 | 87,102 | — | — |
| 2015-02-17 | $46.44 | $46.44 | 54,631 | — | — |
| 2015-02-13 | $46.36 | $46.36 | 92,367 | — | — |
| 2015-02-12 | $46.18 | $46.18 | 68,672 | — | — |
| 2015-02-11 | $45.71 | $45.71 | 72,951 | — | — |
| 2015-02-10 | $45.89 | $45.89 | 85,237 | — | — |
| 2015-02-09 | $45.34 | $45.34 | 111,784 | — | — |
| 2015-02-06 | $45.46 | $45.46 | 99,827 | — | — |
| 2015-02-05 | $45.53 | $45.53 | 128,239 | — | — |
| 2015-02-04 | $44.84 | $44.84 | 77,119 | — | — |
| 2015-02-03 | $45.30 | $45.30 | 111,236 | — | — |
| 2015-02-02 | $44.13 | $44.13 | 116,063 | — | — |
| 2015-01-30 | $44.27 | $44.27 | 104,434 | — | — |
| 2015-01-29 | $45.81 | $45.81 | 105,970 | — | — |
| 2015-01-28 | $45.00 | $45.00 | 104,544 | — | — |
| 2015-01-27 | $45.72 | $45.72 | 116,831 | — | — |
| 2015-01-26 | $45.91 | $45.91 | 80,300 | — | — |
| 2015-01-23 | $45.67 | $45.67 | 107,725 | — | — |
| 2015-01-22 | $44.76 | $44.76 | 232,235 | — | — |
| 2015-01-21 | $43.74 | $43.74 | 125,058 | — | — |
| 2015-01-20 | $44.17 | $44.17 | 117,818 | — | — |
| 2015-01-16 | $45.11 | $45.11 | 191,756 | — | — |
| 2015-01-15 | $44.47 | $44.47 | 116,063 | — | — |
| 2015-01-14 | $45.62 | $45.62 | 111,126 | — | — |
| 2015-01-13 | $46.13 | $46.13 | 133,944 | — | — |
| 2015-01-12 | $45.90 | $45.90 | 122,316 | — | — |
| 2015-01-09 | $45.87 | $45.87 | 176,727 | — | — |
| 2015-01-08 | $45.58 | $45.58 | 170,584 | — | — |
| 2015-01-07 | $45.08 | $45.08 | 161,040 | — | — |
| 2015-01-06 | $44.26 | $44.26 | 186,271 | — | — |
| 2015-01-05 | $44.38 | $44.38 | 106,628 | — | — |
| 2015-01-02 | $44.36 | $44.36 | 118,805 | — | — |