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
- 1995-12-15 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 | $36.32 | $48.44 | 521,100 | — | — |
| 2015-12-30 | $36.68 | $48.92 | 482,900 | — | — |
| 2015-12-29 | $37.01 | $49.36 | 556,400 | — | — |
| 2015-12-28 | $36.36 | $48.50 | 616,600 | — | — |
| 2015-12-24 | $36.47 | $48.64 | 211,200 | — | — |
| 2015-12-23 | $36.33 | $48.46 | 765,200 | — | — |
| 2015-12-22 | $34.61 | $46.16 | 850,600 | — | — |
| 2015-12-21 | $34.44 | $45.94 | 688,400 | — | — |
| 2015-12-18 | $34.42 | $45.91 | 1,870,100 | — | — |
| 2015-12-17 | $34.70 | $46.28 | 518,800 | — | — |
| 2015-12-16 | $35.64 | $47.54 | 702,800 | — | — |
| 2015-12-15 | $35.44 | $47.27 | 728,400 | — | — |
| 2015-12-14 | $36.02 | $48.04 | 614,200 | — | — |
| 2015-12-11 | $36.24 | $48.34 | 604,300 | — | — |
| 2015-12-10 | $36.99 | $49.34 | 408,600 | — | — |
| 2015-12-09 | $37.05 | $49.42 | 763,000 | — | — |
| 2015-12-08 | $37.00 | $49.19 | 1,631,800 | — | — |
| 2015-12-07 | $37.82 | $50.28 | 497,600 | — | — |
| 2015-12-04 | $39.02 | $51.88 | 408,000 | — | — |
| 2015-12-03 | $38.82 | $51.61 | 328,900 | — | — |
| 2015-12-02 | $39.25 | $52.19 | 223,500 | — | — |
| 2015-12-01 | $39.90 | $53.05 | 453,500 | — | — |
| 2015-11-30 | $39.71 | $52.80 | 577,700 | — | — |
| 2015-11-27 | $39.49 | $52.50 | 109,300 | — | — |
| 2015-11-25 | $39.53 | $52.56 | 360,100 | — | — |
| 2015-11-24 | $39.75 | $52.85 | 697,500 | — | — |
| 2015-11-23 | $38.59 | $51.31 | 405,700 | — | — |
| 2015-11-20 | $38.70 | $51.45 | 480,700 | — | — |
| 2015-11-19 | $38.54 | $51.24 | 442,900 | — | — |
| 2015-11-18 | $38.54 | $51.24 | 460,700 | — | — |
| 2015-11-17 | $37.77 | $50.22 | 451,400 | — | — |
| 2015-11-16 | $38.35 | $50.99 | 526,800 | — | — |
| 2015-11-13 | $37.79 | $50.24 | 651,700 | — | — |
| 2015-11-12 | $37.36 | $49.67 | 580,900 | — | — |
| 2015-11-11 | $38.60 | $51.32 | 597,600 | — | — |
| 2015-11-10 | $38.86 | $51.67 | 493,100 | — | — |
| 2015-11-09 | $38.85 | $51.65 | 543,300 | — | — |
| 2015-11-06 | $39.57 | $52.61 | 731,100 | — | — |
| 2015-11-05 | $39.74 | $52.84 | 456,800 | — | — |
| 2015-11-04 | $40.17 | $53.41 | 687,400 | — | — |
| 2015-11-03 | $39.80 | $52.92 | 760,600 | — | — |
| 2015-11-02 | $39.71 | $52.80 | 1,007,600 | — | — |
| 2015-10-30 | $39.58 | $52.62 | 1,186,300 | — | — |
| 2015-10-29 | $38.86 | $51.67 | 1,071,200 | — | — |
| 2015-10-28 | $39.25 | $52.19 | 830,600 | — | — |
| 2015-10-27 | $37.92 | $50.42 | 564,400 | — | — |
| 2015-10-26 | $38.20 | $50.79 | 456,300 | — | — |
| 2015-10-23 | $38.46 | $51.13 | 892,700 | — | — |
| 2015-10-22 | $37.66 | $50.07 | 653,800 | — | — |
| 2015-10-21 | $36.51 | $48.54 | 577,400 | — | — |
| 2015-10-20 | $36.46 | $48.48 | 691,500 | — | — |
| 2015-10-19 | $35.85 | $47.66 | 569,400 | — | — |
| 2015-10-16 | $36.01 | $47.88 | 878,800 | — | — |
| 2015-10-15 | $37.01 | $49.21 | 812,500 | — | — |
| 2015-10-14 | $37.37 | $49.69 | 740,500 | — | — |
| 2015-10-13 | $37.82 | $50.28 | 606,200 | — | — |
| 2015-10-12 | $37.93 | $50.43 | 772,600 | — | — |
| 2015-10-09 | $38.50 | $51.19 | 1,182,800 | — | — |
| 2015-10-08 | $38.11 | $50.67 | 1,445,400 | — | — |
| 2015-10-07 | $35.98 | $47.84 | 926,500 | — | — |
| 2015-10-06 | $35.31 | $46.95 | 450,300 | — | — |
| 2015-10-05 | $35.15 | $46.73 | 950,500 | — | — |
| 2015-10-02 | $34.37 | $45.70 | 735,200 | — | — |
| 2015-10-01 | $33.34 | $44.33 | 607,300 | — | — |
| 2015-09-30 | $33.43 | $44.45 | 854,100 | — | — |
| 2015-09-29 | $33.05 | $43.94 | 400,400 | — | — |
| 2015-09-28 | $33.14 | $44.06 | 396,700 | — | — |
| 2015-09-25 | $33.71 | $44.82 | 544,000 | — | — |
| 2015-09-24 | $33.93 | $45.11 | 691,800 | — | — |
| 2015-09-23 | $33.67 | $44.77 | 774,500 | — | — |
| 2015-09-22 | $34.69 | $46.12 | 544,200 | — | — |
| 2015-09-21 | $35.34 | $46.99 | 418,600 | — | — |
| 2015-09-18 | $35.43 | $47.11 | 774,000 | — | — |
| 2015-09-17 | $36.48 | $48.50 | 354,800 | — | — |
| 2015-09-16 | $37.22 | $49.49 | 336,700 | — | — |
| 2015-09-15 | $36.72 | $48.82 | 500,000 | — | — |
| 2015-09-14 | $35.78 | $47.57 | 360,100 | — | — |
| 2015-09-11 | $36.21 | $48.14 | 502,700 | — | — |
| 2015-09-10 | $36.14 | $48.05 | 442,800 | — | — |
| 2015-09-09 | $36.33 | $48.30 | 330,100 | — | — |
| 2015-09-08 | $36.96 | $48.98 | 471,700 | — | — |
| 2015-09-04 | $35.66 | $47.26 | 598,800 | — | — |
| 2015-09-03 | $36.27 | $48.07 | 661,900 | — | — |
| 2015-09-02 | $36.38 | $48.21 | 735,100 | — | — |
| 2015-09-01 | $35.80 | $47.45 | 1,191,400 | — | — |
| 2015-08-31 | $37.41 | $49.58 | 1,018,300 | — | — |
| 2015-08-28 | $36.72 | $48.67 | 809,900 | — | — |
| 2015-08-27 | $35.80 | $47.45 | 890,800 | — | — |
| 2015-08-26 | $34.00 | $45.06 | 622,800 | — | — |
| 2015-08-25 | $33.46 | $44.35 | 1,197,900 | — | — |
| 2015-08-24 | $33.74 | $44.72 | 683,700 | — | — |
| 2015-08-21 | $35.15 | $46.58 | 326,700 | — | — |
| 2015-08-20 | $36.31 | $48.12 | 305,300 | — | — |
| 2015-08-19 | $37.32 | $49.46 | 388,600 | — | — |
| 2015-08-18 | $38.17 | $50.59 | 228,300 | — | — |
| 2015-08-17 | $38.51 | $51.04 | 373,400 | — | — |
| 2015-08-14 | $38.36 | $50.84 | 390,900 | — | — |
| 2015-08-13 | $38.08 | $50.47 | 404,000 | — | — |
| 2015-08-12 | $38.36 | $50.84 | 529,200 | — | — |
| 2015-08-11 | $38.23 | $50.67 | 323,600 | — | — |
| 2015-08-10 | $39.26 | $52.03 | 685,000 | — | — |
| 2015-08-07 | $38.01 | $50.38 | 594,100 | — | — |
| 2015-08-06 | $38.04 | $50.41 | 689,400 | — | — |
| 2015-08-05 | $37.78 | $50.07 | 718,000 | — | — |
| 2015-08-04 | $37.06 | $49.12 | 665,900 | — | — |
| 2015-08-03 | $37.03 | $49.08 | 1,040,800 | — | — |
| 2015-07-31 | $38.00 | $50.36 | 1,387,200 | — | — |
| 2015-07-30 | $37.81 | $50.11 | 1,066,800 | — | — |
| 2015-07-29 | $37.69 | $49.95 | 713,900 | — | — |
| 2015-07-28 | $36.90 | $48.90 | 852,700 | — | — |
| 2015-07-27 | $36.42 | $48.27 | 840,500 | — | — |
| 2015-07-24 | $37.30 | $49.43 | 1,215,400 | — | — |
| 2015-07-23 | $37.25 | $49.37 | 1,063,300 | — | — |
| 2015-07-22 | $36.97 | $49.00 | 1,007,500 | — | — |
| 2015-07-21 | $37.34 | $49.49 | 1,094,600 | — | — |
| 2015-07-20 | $38.49 | $51.01 | 357,600 | — | — |
| 2015-07-17 | $38.35 | $50.83 | 811,100 | — | — |
| 2015-07-16 | $38.64 | $51.21 | 731,800 | — | — |
| 2015-07-15 | $38.90 | $51.55 | 763,100 | — | — |
| 2015-07-14 | $40.22 | $53.30 | 521,900 | — | — |
| 2015-07-13 | $39.86 | $52.83 | 841,700 | — | — |
| 2015-07-10 | $39.58 | $52.46 | 749,800 | — | — |
| 2015-07-09 | $39.98 | $52.99 | 476,800 | — | — |
| 2015-07-08 | $39.68 | $52.59 | 926,600 | — | — |
| 2015-07-07 | $41.14 | $54.52 | 693,900 | — | — |
| 2015-07-06 | $41.01 | $54.35 | 571,800 | — | — |
| 2015-07-02 | $41.25 | $54.67 | 389,400 | — | — |
| 2015-07-01 | $41.73 | $55.31 | 632,100 | — | — |
| 2015-06-30 | $41.84 | $55.45 | 1,282,500 | — | — |
| 2015-06-29 | $40.29 | $53.40 | 455,200 | — | — |
| 2015-06-26 | $41.39 | $54.85 | 867,700 | — | — |
| 2015-06-25 | $41.42 | $54.89 | 584,800 | — | — |
| 2015-06-24 | $42.06 | $55.74 | 298,800 | — | — |
| 2015-06-23 | $42.47 | $56.29 | 452,400 | — | — |
| 2015-06-22 | $41.98 | $55.64 | 327,800 | — | — |
| 2015-06-19 | $41.69 | $55.25 | 857,200 | — | — |
| 2015-06-18 | $42.01 | $55.68 | 473,400 | — | — |
| 2015-06-17 | $41.91 | $55.54 | 606,800 | — | — |
| 2015-06-16 | $41.97 | $55.62 | 424,300 | — | — |
| 2015-06-15 | $42.18 | $55.90 | 454,100 | — | — |
| 2015-06-12 | $42.53 | $56.37 | 313,900 | — | — |
| 2015-06-11 | $42.98 | $56.96 | 465,400 | — | — |
| 2015-06-10 | $42.66 | $56.54 | 1,120,000 | — | — |
| 2015-06-09 | $42.22 | $55.80 | 748,700 | — | — |
| 2015-06-08 | $42.50 | $56.17 | 544,700 | — | — |
| 2015-06-05 | $43.21 | $57.11 | 295,600 | — | — |
| 2015-06-04 | $42.80 | $56.56 | 440,200 | — | — |
| 2015-06-03 | $43.40 | $57.36 | 409,800 | — | — |
| 2015-06-02 | $43.28 | $57.20 | 580,000 | — | — |
| 2015-06-01 | $42.86 | $56.64 | 775,100 | — | — |
| 2015-05-29 | $42.68 | $56.41 | 716,000 | — | — |
| 2015-05-28 | $42.89 | $56.68 | 596,300 | — | — |
| 2015-05-27 | $43.27 | $57.19 | 425,900 | — | — |
| 2015-05-26 | $42.86 | $56.64 | 612,400 | — | — |
| 2015-05-22 | $43.34 | $57.28 | 490,400 | — | — |
| 2015-05-21 | $43.33 | $57.27 | 448,200 | — | — |
| 2015-05-20 | $43.08 | $56.93 | 556,700 | — | — |
| 2015-05-19 | $43.11 | $56.97 | 1,113,600 | — | — |
| 2015-05-18 | $42.71 | $56.45 | 443,700 | — | — |
| 2015-05-15 | $42.18 | $55.75 | 423,000 | — | — |
| 2015-05-14 | $42.43 | $56.08 | 585,200 | — | — |
| 2015-05-13 | $41.96 | $55.45 | 744,800 | — | — |
| 2015-05-12 | $41.79 | $55.23 | 833,600 | — | — |
| 2015-05-11 | $41.43 | $54.75 | 1,116,500 | — | — |
| 2015-05-08 | $41.46 | $54.79 | 450,100 | — | — |
| 2015-05-07 | $41.08 | $54.29 | 744,400 | — | — |
| 2015-05-06 | $41.57 | $54.94 | 1,198,500 | — | — |
| 2015-05-05 | $40.52 | $53.55 | 952,100 | — | — |
| 2015-05-04 | $40.79 | $53.91 | 1,133,500 | — | — |
| 2015-05-01 | $40.28 | $53.23 | 1,440,100 | — | — |
| 2015-04-30 | $39.65 | $52.40 | 1,530,000 | — | — |
| 2015-04-29 | $40.23 | $53.17 | 1,072,500 | — | — |
| 2015-04-28 | $40.27 | $53.22 | 876,900 | — | — |
| 2015-04-27 | $40.30 | $53.26 | 827,600 | — | — |
| 2015-04-24 | $40.40 | $53.39 | 561,600 | — | — |
| 2015-04-23 | $41.13 | $54.36 | 354,700 | — | — |
| 2015-04-22 | $40.93 | $54.09 | 256,600 | — | — |
| 2015-04-21 | $40.62 | $53.68 | 391,600 | — | — |
| 2015-04-20 | $41.12 | $54.34 | 237,900 | — | — |
| 2015-04-17 | $40.83 | $53.96 | 381,400 | — | — |
| 2015-04-16 | $41.46 | $54.79 | 404,900 | — | — |
| 2015-04-15 | $41.99 | $55.49 | 776,700 | — | — |
| 2015-04-14 | $40.69 | $53.78 | 527,400 | — | — |
| 2015-04-13 | $40.35 | $53.33 | 377,700 | — | — |
| 2015-04-10 | $40.11 | $53.01 | 709,900 | — | — |
| 2015-04-09 | $40.55 | $53.59 | 507,400 | — | — |
| 2015-04-08 | $40.36 | $53.34 | 616,100 | — | — |
| 2015-04-07 | $41.09 | $54.30 | 585,500 | — | — |
| 2015-04-06 | $41.57 | $54.94 | 835,800 | — | — |
| 2015-04-02 | $40.46 | $53.47 | 673,100 | — | — |
| 2015-04-01 | $40.14 | $53.05 | 796,100 | — | — |
| 2015-03-31 | $39.91 | $52.75 | 490,600 | — | — |
| 2015-03-30 | $40.05 | $52.93 | 547,100 | — | — |
| 2015-03-27 | $39.41 | $52.08 | 512,300 | — | — |
| 2015-03-26 | $39.32 | $51.97 | 536,400 | — | — |
| 2015-03-25 | $38.99 | $51.53 | 401,800 | — | — |
| 2015-03-24 | $39.41 | $52.08 | 457,000 | — | — |
| 2015-03-23 | $39.55 | $52.27 | 467,000 | — | — |
| 2015-03-20 | $40.00 | $52.86 | 919,500 | — | — |
| 2015-03-19 | $39.75 | $52.53 | 591,300 | — | — |
| 2015-03-18 | $40.78 | $53.90 | 772,500 | — | — |
| 2015-03-17 | $39.62 | $52.36 | 616,600 | — | — |
| 2015-03-16 | $40.17 | $53.09 | 275,700 | — | — |
| 2015-03-13 | $39.82 | $52.63 | 609,700 | — | — |
| 2015-03-12 | $39.98 | $52.84 | 880,800 | — | — |
| 2015-03-11 | $39.99 | $52.85 | 852,400 | — | — |
| 2015-03-10 | $40.04 | $52.76 | 641,100 | — | — |
| 2015-03-09 | $41.16 | $54.24 | 433,400 | — | — |
| 2015-03-06 | $40.96 | $53.97 | 508,100 | — | — |
| 2015-03-05 | $41.51 | $54.70 | 431,900 | — | — |
| 2015-03-04 | $41.61 | $54.83 | 578,500 | — | — |
| 2015-03-03 | $41.99 | $55.33 | 616,100 | — | — |
| 2015-03-02 | $42.07 | $55.44 | 882,100 | — | — |
| 2015-02-27 | $41.07 | $54.12 | 550,200 | — | — |
| 2015-02-26 | $41.21 | $54.30 | 547,600 | — | — |
| 2015-02-25 | $41.52 | $54.71 | 425,400 | — | — |
| 2015-02-24 | $41.47 | $54.65 | 434,600 | — | — |
| 2015-02-23 | $41.27 | $54.38 | 851,700 | — | — |
| 2015-02-20 | $41.65 | $54.88 | 674,000 | — | — |
| 2015-02-19 | $41.50 | $54.69 | 717,100 | — | — |
| 2015-02-18 | $41.07 | $54.12 | 1,068,800 | — | — |
| 2015-02-17 | $41.18 | $54.26 | 1,703,300 | — | — |
| 2015-02-13 | $41.93 | $55.25 | 1,925,900 | — | — |
| 2015-02-12 | $39.42 | $51.94 | 960,000 | — | — |
| 2015-02-11 | $38.67 | $50.96 | 394,600 | — | — |
| 2015-02-10 | $38.62 | $50.89 | 632,900 | — | — |
| 2015-02-09 | $38.69 | $50.98 | 795,100 | — | — |
| 2015-02-06 | $38.40 | $50.60 | 818,000 | — | — |
| 2015-02-05 | $37.99 | $50.06 | 730,000 | — | — |
| 2015-02-04 | $37.44 | $49.34 | 527,000 | — | — |
| 2015-02-03 | $38.46 | $50.68 | 886,600 | — | — |
| 2015-02-02 | $37.79 | $49.80 | 1,210,700 | — | — |
| 2015-01-30 | $35.81 | $47.19 | 630,900 | — | — |
| 2015-01-29 | $36.39 | $47.95 | 759,400 | — | — |
| 2015-01-28 | $35.59 | $46.90 | 518,000 | — | — |
| 2015-01-27 | $36.10 | $47.57 | 677,800 | — | — |
| 2015-01-26 | $36.70 | $48.36 | 740,600 | — | — |
| 2015-01-23 | $36.08 | $47.54 | 882,200 | — | — |
| 2015-01-22 | $36.61 | $48.24 | 693,900 | — | — |
| 2015-01-21 | $36.59 | $48.22 | 553,600 | — | — |
| 2015-01-20 | $36.05 | $47.50 | 378,000 | — | — |
| 2015-01-16 | $36.06 | $47.52 | 557,800 | — | — |
| 2015-01-15 | $35.64 | $46.96 | 886,000 | — | — |
| 2015-01-14 | $36.57 | $48.19 | 1,262,600 | — | — |
| 2015-01-13 | $37.17 | $48.98 | 751,900 | — | — |
| 2015-01-12 | $37.36 | $49.23 | 696,500 | — | — |
| 2015-01-09 | $37.59 | $49.53 | 486,500 | — | — |
| 2015-01-08 | $38.14 | $50.26 | 1,213,400 | — | — |
| 2015-01-07 | $37.66 | $49.63 | 869,000 | — | — |
| 2015-01-06 | $37.13 | $48.93 | 1,648,700 | — | — |
| 2015-01-05 | $37.93 | $49.98 | 1,907,600 | — | — |
| 2015-01-02 | $40.44 | $53.29 | 614,800 | — | — |