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
- 2008-07-22 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 | $49.83 | $56.00 | 198,100 | — | — |
| 2015-12-30 | $50.11 | $56.32 | 72,500 | — | — |
| 2015-12-29 | $50.18 | $56.40 | 88,600 | — | — |
| 2015-12-28 | $49.54 | $55.68 | 78,400 | — | — |
| 2015-12-24 | $49.62 | $55.77 | 46,900 | — | — |
| 2015-12-23 | $49.36 | $55.47 | 165,800 | — | — |
| 2015-12-22 | $48.71 | $54.74 | 124,200 | — | — |
| 2015-12-21 | $47.95 | $53.89 | 158,800 | — | — |
| 2015-12-18 | $47.42 | $53.29 | 619,000 | — | — |
| 2015-12-17 | $47.36 | $53.23 | 109,800 | — | — |
| 2015-12-16 | $46.97 | $52.79 | 129,200 | — | — |
| 2015-12-15 | $47.14 | $52.98 | 128,000 | — | — |
| 2015-12-14 | $47.51 | $53.39 | 166,000 | — | — |
| 2015-12-11 | $46.62 | $52.39 | 140,300 | — | — |
| 2015-12-10 | $47.68 | $53.59 | 97,900 | — | — |
| 2015-12-09 | $47.08 | $52.80 | 139,100 | — | — |
| 2015-12-08 | $48.32 | $54.19 | 83,000 | — | — |
| 2015-12-07 | $49.25 | $55.23 | 183,300 | — | — |
| 2015-12-04 | $49.65 | $55.68 | 120,100 | — | — |
| 2015-12-03 | $49.08 | $55.04 | 181,900 | — | — |
| 2015-12-02 | $49.92 | $55.98 | 112,200 | — | — |
| 2015-12-01 | $49.54 | $55.56 | 84,400 | — | — |
| 2015-11-30 | $48.90 | $54.84 | 138,200 | — | — |
| 2015-11-27 | $49.30 | $55.29 | 57,900 | — | — |
| 2015-11-25 | $49.02 | $54.97 | 80,400 | — | — |
| 2015-11-24 | $48.95 | $54.90 | 111,500 | — | — |
| 2015-11-23 | $48.88 | $54.82 | 128,700 | — | — |
| 2015-11-20 | $48.43 | $54.31 | 156,600 | — | — |
| 2015-11-19 | $48.35 | $54.22 | 122,800 | — | — |
| 2015-11-18 | $48.82 | $54.75 | 128,500 | — | — |
| 2015-11-17 | $49.19 | $55.17 | 259,500 | — | — |
| 2015-11-16 | $48.70 | $54.62 | 187,500 | — | — |
| 2015-11-13 | $47.78 | $53.58 | 211,400 | — | — |
| 2015-11-12 | $46.90 | $52.60 | 151,100 | — | — |
| 2015-11-11 | $47.71 | $53.51 | 216,700 | — | — |
| 2015-11-10 | $47.29 | $53.03 | 277,000 | — | — |
| 2015-11-09 | $47.01 | $52.72 | 230,500 | — | — |
| 2015-11-06 | $46.59 | $52.25 | 314,600 | — | — |
| 2015-11-05 | $45.46 | $50.98 | 95,500 | — | — |
| 2015-11-04 | $45.51 | $51.04 | 91,400 | — | — |
| 2015-11-03 | $45.35 | $50.86 | 157,700 | — | — |
| 2015-11-02 | $45.15 | $50.63 | 228,000 | — | — |
| 2015-10-30 | $44.86 | $50.31 | 280,100 | — | — |
| 2015-10-29 | $45.86 | $51.43 | 265,500 | — | — |
| 2015-10-28 | $45.86 | $51.43 | 727,000 | — | — |
| 2015-10-27 | $41.52 | $46.56 | 339,500 | — | — |
| 2015-10-26 | $41.75 | $46.82 | 117,700 | — | — |
| 2015-10-23 | $40.71 | $45.66 | 545,700 | — | — |
| 2015-10-22 | $40.36 | $45.26 | 235,200 | — | — |
| 2015-10-21 | $38.84 | $43.56 | 71,500 | — | — |
| 2015-10-20 | $38.97 | $43.70 | 68,800 | — | — |
| 2015-10-19 | $39.13 | $43.88 | 61,800 | — | — |
| 2015-10-16 | $39.22 | $43.98 | 125,900 | — | — |
| 2015-10-15 | $40.21 | $45.09 | 99,500 | — | — |
| 2015-10-14 | $39.16 | $43.92 | 125,800 | — | — |
| 2015-10-13 | $38.92 | $43.65 | 84,100 | — | — |
| 2015-10-12 | $39.88 | $44.72 | 83,700 | — | — |
| 2015-10-09 | $39.50 | $44.30 | 160,400 | — | — |
| 2015-10-08 | $39.18 | $43.94 | 224,600 | — | — |
| 2015-10-07 | $38.89 | $43.61 | 177,700 | — | — |
| 2015-10-06 | $38.90 | $43.63 | 133,700 | — | — |
| 2015-10-05 | $38.86 | $43.58 | 72,000 | — | — |
| 2015-10-02 | $37.27 | $41.80 | 122,700 | — | — |
| 2015-10-01 | $37.55 | $42.11 | 111,600 | — | — |
| 2015-09-30 | $38.25 | $42.90 | 182,300 | — | — |
| 2015-09-29 | $37.81 | $42.40 | 78,900 | — | — |
| 2015-09-28 | $37.50 | $42.06 | 134,000 | — | — |
| 2015-09-25 | $37.58 | $42.15 | 125,700 | — | — |
| 2015-09-24 | $37.79 | $42.38 | 108,700 | — | — |
| 2015-09-23 | $37.89 | $42.49 | 107,500 | — | — |
| 2015-09-22 | $37.81 | $42.40 | 147,900 | — | — |
| 2015-09-21 | $38.36 | $43.02 | 249,900 | — | — |
| 2015-09-18 | $38.41 | $43.08 | 197,200 | — | — |
| 2015-09-17 | $38.55 | $43.23 | 168,400 | — | — |
| 2015-09-16 | $38.30 | $42.95 | 66,500 | — | — |
| 2015-09-15 | $37.60 | $42.17 | 62,500 | — | — |
| 2015-09-14 | $37.36 | $41.90 | 133,000 | — | — |
| 2015-09-11 | $37.33 | $41.86 | 130,500 | — | — |
| 2015-09-10 | $36.58 | $41.02 | 158,600 | — | — |
| 2015-09-09 | $35.68 | $40.01 | 112,900 | — | — |
| 2015-09-08 | $35.74 | $40.08 | 78,500 | — | — |
| 2015-09-04 | $34.96 | $39.21 | 114,700 | — | — |
| 2015-09-03 | $34.88 | $39.12 | 139,900 | — | — |
| 2015-09-02 | $34.13 | $38.28 | 252,400 | — | — |
| 2015-09-01 | $32.06 | $35.95 | 86,800 | — | — |
| 2015-08-31 | $33.12 | $37.14 | 134,600 | — | — |
| 2015-08-28 | $33.75 | $37.85 | 98,200 | — | — |
| 2015-08-27 | $33.52 | $37.59 | 208,400 | — | — |
| 2015-08-26 | $32.65 | $36.62 | 114,600 | — | — |
| 2015-08-25 | $32.25 | $36.17 | 115,700 | — | — |
| 2015-08-24 | $32.83 | $36.82 | 146,100 | — | — |
| 2015-08-21 | $34.21 | $38.37 | 101,500 | — | — |
| 2015-08-20 | $34.74 | $38.96 | 72,700 | — | — |
| 2015-08-19 | $35.82 | $40.07 | 66,500 | — | — |
| 2015-08-18 | $36.23 | $40.53 | 65,800 | — | — |
| 2015-08-17 | $36.99 | $41.38 | 62,800 | — | — |
| 2015-08-14 | $36.57 | $40.91 | 80,800 | — | — |
| 2015-08-13 | $36.07 | $40.35 | 79,400 | — | — |
| 2015-08-12 | $36.05 | $40.33 | 120,300 | — | — |
| 2015-08-11 | $36.45 | $40.78 | 63,600 | — | — |
| 2015-08-10 | $37.36 | $41.79 | 91,900 | — | — |
| 2015-08-07 | $36.63 | $40.98 | 52,300 | — | — |
| 2015-08-06 | $37.05 | $41.45 | 78,500 | — | — |
| 2015-08-05 | $36.97 | $41.36 | 68,700 | — | — |
| 2015-08-04 | $36.77 | $41.13 | 102,000 | — | — |
| 2015-08-03 | $36.22 | $40.52 | 124,800 | — | — |
| 2015-07-31 | $36.45 | $40.78 | 183,600 | — | — |
| 2015-07-30 | $36.28 | $40.58 | 173,400 | — | — |
| 2015-07-29 | $36.04 | $40.32 | 171,100 | — | — |
| 2015-07-28 | $35.63 | $39.86 | 209,700 | — | — |
| 2015-07-27 | $34.99 | $39.14 | 87,300 | — | — |
| 2015-07-24 | $35.33 | $39.52 | 89,300 | — | — |
| 2015-07-23 | $35.67 | $39.90 | 67,700 | — | — |
| 2015-07-22 | $36.35 | $40.66 | 87,500 | — | — |
| 2015-07-21 | $36.30 | $40.61 | 66,600 | — | — |
| 2015-07-20 | $36.94 | $41.32 | 92,500 | — | — |
| 2015-07-17 | $37.48 | $41.93 | 69,100 | — | — |
| 2015-07-16 | $36.97 | $41.36 | 65,000 | — | — |
| 2015-07-15 | $36.61 | $40.95 | 49,200 | — | — |
| 2015-07-14 | $36.77 | $41.13 | 85,300 | — | — |
| 2015-07-13 | $36.80 | $41.17 | 103,700 | — | — |
| 2015-07-10 | $36.54 | $40.88 | 85,100 | — | — |
| 2015-07-09 | $36.61 | $40.95 | 94,300 | — | — |
| 2015-07-08 | $36.33 | $40.64 | 110,800 | — | — |
| 2015-07-07 | $37.14 | $41.55 | 75,500 | — | — |
| 2015-07-06 | $37.27 | $41.69 | 67,300 | — | — |
| 2015-07-02 | $37.73 | $42.21 | 61,500 | — | — |
| 2015-07-01 | $37.93 | $42.43 | 77,300 | — | — |
| 2015-06-30 | $37.59 | $42.05 | 70,600 | — | — |
| 2015-06-29 | $37.45 | $41.89 | 112,800 | — | — |
| 2015-06-26 | $38.50 | $43.07 | 230,000 | — | — |
| 2015-06-25 | $37.84 | $42.33 | 59,100 | — | — |
| 2015-06-24 | $37.88 | $42.37 | 66,600 | — | — |
| 2015-06-23 | $37.88 | $42.37 | 39,500 | — | — |
| 2015-06-22 | $37.76 | $42.24 | 51,700 | — | — |
| 2015-06-19 | $37.45 | $41.89 | 138,400 | — | — |
| 2015-06-18 | $37.55 | $42.01 | 71,900 | — | — |
| 2015-06-17 | $37.34 | $41.77 | 57,600 | — | — |
| 2015-06-16 | $37.62 | $42.08 | 57,400 | — | — |
| 2015-06-15 | $37.39 | $41.83 | 79,200 | — | — |
| 2015-06-12 | $37.68 | $42.15 | 54,500 | — | — |
| 2015-06-11 | $37.61 | $42.07 | 45,200 | — | — |
| 2015-06-10 | $37.70 | $42.17 | 87,200 | — | — |
| 2015-06-09 | $36.91 | $41.29 | 87,000 | — | — |
| 2015-06-08 | $36.93 | $41.31 | 140,100 | — | — |
| 2015-06-05 | $37.30 | $41.73 | 150,800 | — | — |
| 2015-06-04 | $37.15 | $41.56 | 75,400 | — | — |
| 2015-06-03 | $37.75 | $42.23 | 102,200 | — | — |
| 2015-06-02 | $37.48 | $41.93 | 83,300 | — | — |
| 2015-06-01 | $37.61 | $42.07 | 134,500 | — | — |
| 2015-05-29 | $37.57 | $42.03 | 187,700 | — | — |
| 2015-05-28 | $37.48 | $41.93 | 169,400 | — | — |
| 2015-05-27 | $36.99 | $41.38 | 209,300 | — | — |
| 2015-05-26 | $36.95 | $41.33 | 142,000 | — | — |
| 2015-05-22 | $37.77 | $42.15 | 121,900 | — | — |
| 2015-05-21 | $38.06 | $42.47 | 140,500 | — | — |
| 2015-05-20 | $38.13 | $42.55 | 105,900 | — | — |
| 2015-05-19 | $38.24 | $42.68 | 84,300 | — | — |
| 2015-05-18 | $38.35 | $42.80 | 134,900 | — | — |
| 2015-05-15 | $38.38 | $42.83 | 93,200 | — | — |
| 2015-05-14 | $38.67 | $43.16 | 117,900 | — | — |
| 2015-05-13 | $38.36 | $42.81 | 103,400 | — | — |
| 2015-05-12 | $38.43 | $42.89 | 107,700 | — | — |
| 2015-05-11 | $38.06 | $42.47 | 89,600 | — | — |
| 2015-05-08 | $38.09 | $42.51 | 201,700 | — | — |
| 2015-05-07 | $37.76 | $42.14 | 145,300 | — | — |
| 2015-05-06 | $37.27 | $41.59 | 198,800 | — | — |
| 2015-05-05 | $35.10 | $39.17 | 419,200 | — | — |
| 2015-05-04 | $37.80 | $42.18 | 171,400 | — | — |
| 2015-05-01 | $38.59 | $43.07 | 340,100 | — | — |
| 2015-04-30 | $38.59 | $43.07 | 317,700 | — | — |
| 2015-04-29 | $34.70 | $38.72 | 65,900 | — | — |
| 2015-04-28 | $35.16 | $39.24 | 82,400 | — | — |
| 2015-04-27 | $34.99 | $39.05 | 71,400 | — | — |
| 2015-04-24 | $34.73 | $38.76 | 55,400 | — | — |
| 2015-04-23 | $34.77 | $38.80 | 39,100 | — | — |
| 2015-04-22 | $34.80 | $38.84 | 28,700 | — | — |
| 2015-04-21 | $34.65 | $38.67 | 39,500 | — | — |
| 2015-04-20 | $34.77 | $38.80 | 44,200 | — | — |
| 2015-04-17 | $34.32 | $38.30 | 78,500 | — | — |
| 2015-04-16 | $35.21 | $39.29 | 45,300 | — | — |
| 2015-04-15 | $35.44 | $39.55 | 76,900 | — | — |
| 2015-04-14 | $35.18 | $39.26 | 68,500 | — | — |
| 2015-04-13 | $34.94 | $38.99 | 57,500 | — | — |
| 2015-04-10 | $35.11 | $39.18 | 70,700 | — | — |
| 2015-04-09 | $35.43 | $39.54 | 49,400 | — | — |
| 2015-04-08 | $35.31 | $39.41 | 71,700 | — | — |
| 2015-04-07 | $35.15 | $39.23 | 69,100 | — | — |
| 2015-04-06 | $35.96 | $40.13 | 61,400 | — | — |
| 2015-04-02 | $36.05 | $40.23 | 73,500 | — | — |
| 2015-04-01 | $35.60 | $39.73 | 85,900 | — | — |
| 2015-03-31 | $35.72 | $39.86 | 108,100 | — | — |
| 2015-03-30 | $35.45 | $39.56 | 71,000 | — | — |
| 2015-03-27 | $34.62 | $38.64 | 67,800 | — | — |
| 2015-03-26 | $34.19 | $38.16 | 98,700 | — | — |
| 2015-03-25 | $34.71 | $38.74 | 77,800 | — | — |
| 2015-03-24 | $35.08 | $39.15 | 83,300 | — | — |
| 2015-03-23 | $35.05 | $39.12 | 70,400 | — | — |
| 2015-03-20 | $35.30 | $39.39 | 122,700 | — | — |
| 2015-03-19 | $34.80 | $38.84 | 62,900 | — | — |
| 2015-03-18 | $35.04 | $39.10 | 78,600 | — | — |
| 2015-03-17 | $34.22 | $38.19 | 79,700 | — | — |
| 2015-03-16 | $34.36 | $38.35 | 40,600 | — | — |
| 2015-03-13 | $34.63 | $38.65 | 67,800 | — | — |
| 2015-03-12 | $34.78 | $38.81 | 92,100 | — | — |
| 2015-03-11 | $33.29 | $37.15 | 130,700 | — | — |
| 2015-03-10 | $33.47 | $37.35 | 60,400 | — | — |
| 2015-03-09 | $33.99 | $37.93 | 56,900 | — | — |
| 2015-03-06 | $33.54 | $37.43 | 78,200 | — | — |
| 2015-03-05 | $34.02 | $37.97 | 50,000 | — | — |
| 2015-03-04 | $34.29 | $38.17 | 114,700 | — | — |
| 2015-03-03 | $34.93 | $38.88 | 50,300 | — | — |
| 2015-03-02 | $35.52 | $39.54 | 203,600 | — | — |
| 2015-02-27 | $34.56 | $38.47 | 105,800 | — | — |
| 2015-02-26 | $34.43 | $38.32 | 109,700 | — | — |
| 2015-02-25 | $35.23 | $39.21 | 55,900 | — | — |
| 2015-02-24 | $35.39 | $39.39 | 95,700 | — | — |
| 2015-02-23 | $34.85 | $38.79 | 76,100 | — | — |
| 2015-02-20 | $34.43 | $38.32 | 168,100 | — | — |
| 2015-02-19 | $34.63 | $38.55 | 81,700 | — | — |
| 2015-02-18 | $34.58 | $38.49 | 150,800 | — | — |
| 2015-02-17 | $33.06 | $36.80 | 69,500 | — | — |
| 2015-02-13 | $32.86 | $36.58 | 85,100 | — | — |
| 2015-02-12 | $32.60 | $36.29 | 107,600 | — | — |
| 2015-02-11 | $32.40 | $36.06 | 44,800 | — | — |
| 2015-02-10 | $32.32 | $35.97 | 80,400 | — | — |
| 2015-02-09 | $32.19 | $35.83 | 192,500 | — | — |
| 2015-02-06 | $32.63 | $36.32 | 105,200 | — | — |
| 2015-02-05 | $32.35 | $36.01 | 126,300 | — | — |
| 2015-02-04 | $31.76 | $35.35 | 98,400 | — | — |
| 2015-02-03 | $31.81 | $35.41 | 99,600 | — | — |
| 2015-02-02 | $31.17 | $34.69 | 61,700 | — | — |
| 2015-01-30 | $30.19 | $33.60 | 76,800 | — | — |
| 2015-01-29 | $31.52 | $35.08 | 50,100 | — | — |
| 2015-01-28 | $30.61 | $34.07 | 88,300 | — | — |
| 2015-01-27 | $31.36 | $34.91 | 53,700 | — | — |
| 2015-01-26 | $32.05 | $35.67 | 59,500 | — | — |
| 2015-01-23 | $31.78 | $35.37 | 60,200 | — | — |
| 2015-01-22 | $31.95 | $35.56 | 92,300 | — | — |
| 2015-01-21 | $31.29 | $34.83 | 85,200 | — | — |
| 2015-01-20 | $31.09 | $34.61 | 81,000 | — | — |
| 2015-01-16 | $30.91 | $34.40 | 89,300 | — | — |
| 2015-01-15 | $30.06 | $33.46 | 100,500 | — | — |
| 2015-01-14 | $30.51 | $33.96 | 59,800 | — | — |
| 2015-01-13 | $30.64 | $34.10 | 102,600 | — | — |
| 2015-01-12 | $30.17 | $33.58 | 120,700 | — | — |
| 2015-01-09 | $30.70 | $34.17 | 116,700 | — | — |
| 2015-01-08 | $31.09 | $34.61 | 107,800 | — | — |
| 2015-01-07 | $30.30 | $33.73 | 149,000 | — | — |
| 2015-01-06 | $30.34 | $33.77 | 166,700 | — | — |
| 2015-01-05 | $31.26 | $34.79 | 78,400 | — | — |
| 2015-01-02 | $32.35 | $36.01 | 82,000 | — | — |