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
- 1992-11-03 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 | $40.61 | $42.38 | 36,600 | — | — |
| 2015-12-30 | $41.60 | $43.41 | 30,100 | — | — |
| 2015-12-29 | $41.54 | $43.35 | 45,900 | — | — |
| 2015-12-28 | $40.67 | $42.44 | 28,900 | — | — |
| 2015-12-24 | $41.01 | $42.80 | 10,100 | — | — |
| 2015-12-23 | $40.58 | $42.35 | 32,400 | — | — |
| 2015-12-22 | $40.11 | $41.86 | 25,800 | — | — |
| 2015-12-21 | $39.71 | $41.44 | 36,000 | — | — |
| 2015-12-18 | $39.75 | $41.48 | 86,000 | — | — |
| 2015-12-17 | $41.09 | $42.88 | 28,200 | — | — |
| 2015-12-16 | $41.67 | $43.49 | 72,500 | — | — |
| 2015-12-15 | $41.95 | $43.78 | 65,900 | — | — |
| 2015-12-14 | $41.25 | $43.05 | 36,400 | — | — |
| 2015-12-11 | $41.24 | $43.04 | 53,500 | — | — |
| 2015-12-10 | $41.94 | $43.77 | 33,800 | — | — |
| 2015-12-09 | $41.80 | $43.62 | 49,600 | — | — |
| 2015-12-08 | $42.37 | $44.22 | 81,400 | — | — |
| 2015-12-07 | $42.53 | $44.38 | 143,900 | — | — |
| 2015-12-04 | $42.50 | $44.35 | 42,000 | — | — |
| 2015-12-03 | $42.21 | $44.05 | 33,000 | — | — |
| 2015-12-02 | $42.84 | $44.71 | 34,700 | — | — |
| 2015-12-01 | $43.14 | $45.02 | 33,900 | — | — |
| 2015-11-30 | $43.31 | $45.20 | 34,100 | — | — |
| 2015-11-27 | $43.08 | $44.96 | 8,800 | — | — |
| 2015-11-25 | $42.87 | $44.74 | 42,200 | — | — |
| 2015-11-24 | $42.72 | $44.58 | 36,300 | — | — |
| 2015-11-23 | $42.06 | $43.89 | 58,600 | — | — |
| 2015-11-20 | $41.35 | $43.15 | 54,800 | — | — |
| 2015-11-19 | $40.79 | $42.57 | 40,000 | — | — |
| 2015-11-18 | $40.87 | $42.65 | 60,600 | — | — |
| 2015-11-17 | $39.73 | $41.46 | 20,400 | — | — |
| 2015-11-16 | $39.72 | $41.45 | 90,900 | — | — |
| 2015-11-13 | $39.45 | $41.17 | 59,300 | — | — |
| 2015-11-12 | $39.73 | $41.46 | 108,900 | — | — |
| 2015-11-11 | $40.36 | $42.12 | 49,900 | — | — |
| 2015-11-10 | $41.29 | $43.09 | 67,800 | — | — |
| 2015-11-09 | $40.41 | $42.17 | 71,300 | — | — |
| 2015-11-06 | $41.41 | $43.22 | 74,500 | — | — |
| 2015-11-05 | $39.86 | $41.60 | 52,200 | — | — |
| 2015-11-04 | $41.20 | $43.00 | 62,000 | — | — |
| 2015-11-03 | $41.22 | $43.02 | 57,000 | — | — |
| 2015-11-02 | $41.84 | $43.66 | 39,500 | — | — |
| 2015-10-30 | $41.12 | $42.91 | 39,600 | — | — |
| 2015-10-29 | $41.40 | $43.21 | 37,400 | — | — |
| 2015-10-28 | $42.76 | $44.62 | 82,200 | — | — |
| 2015-10-27 | $41.55 | $43.36 | 116,900 | — | — |
| 2015-10-26 | $42.15 | $43.99 | 128,200 | — | — |
| 2015-10-23 | $43.10 | $44.98 | 35,900 | — | — |
| 2015-10-22 | $42.39 | $44.24 | 44,800 | — | — |
| 2015-10-21 | $41.34 | $43.14 | 52,100 | — | — |
| 2015-10-20 | $41.37 | $43.17 | 51,500 | — | — |
| 2015-10-19 | $41.01 | $42.80 | 70,800 | — | — |
| 2015-10-16 | $40.36 | $42.12 | 61,400 | — | — |
| 2015-10-15 | $41.23 | $43.03 | 50,600 | — | — |
| 2015-10-14 | $40.00 | $41.74 | 49,000 | — | — |
| 2015-10-13 | $40.29 | $42.05 | 49,800 | — | — |
| 2015-10-12 | $40.63 | $42.22 | 41,700 | — | — |
| 2015-10-09 | $40.51 | $42.10 | 60,600 | — | — |
| 2015-10-08 | $40.49 | $42.08 | 46,700 | — | — |
| 2015-10-07 | $40.36 | $41.94 | 51,200 | — | — |
| 2015-10-06 | $39.42 | $40.97 | 89,000 | — | — |
| 2015-10-05 | $40.83 | $42.43 | 36,800 | — | — |
| 2015-10-02 | $39.93 | $41.50 | 75,400 | — | — |
| 2015-10-01 | $39.06 | $40.59 | 56,400 | — | — |
| 2015-09-30 | $39.01 | $40.54 | 142,200 | — | — |
| 2015-09-29 | $38.71 | $40.23 | 44,900 | — | — |
| 2015-09-28 | $38.78 | $40.30 | 37,700 | — | — |
| 2015-09-25 | $38.99 | $40.52 | 45,200 | — | — |
| 2015-09-24 | $39.83 | $41.39 | 56,000 | — | — |
| 2015-09-23 | $39.74 | $41.30 | 60,900 | — | — |
| 2015-09-22 | $40.41 | $42.00 | 51,300 | — | — |
| 2015-09-21 | $41.09 | $42.70 | 33,100 | — | — |
| 2015-09-18 | $40.42 | $42.01 | 83,200 | — | — |
| 2015-09-17 | $41.26 | $42.88 | 72,100 | — | — |
| 2015-09-16 | $41.03 | $42.64 | 48,600 | — | — |
| 2015-09-15 | $41.33 | $42.95 | 70,200 | — | — |
| 2015-09-14 | $40.96 | $42.57 | 34,100 | — | — |
| 2015-09-11 | $41.27 | $42.89 | 58,700 | — | — |
| 2015-09-10 | $41.53 | $43.16 | 32,800 | — | — |
| 2015-09-09 | $41.59 | $43.22 | 86,900 | — | — |
| 2015-09-08 | $41.65 | $43.28 | 94,600 | — | — |
| 2015-09-04 | $41.95 | $43.60 | 58,100 | — | — |
| 2015-09-03 | $42.08 | $43.73 | 148,800 | — | — |
| 2015-09-02 | $43.17 | $44.86 | 102,600 | — | — |
| 2015-09-01 | $42.41 | $44.07 | 40,200 | — | — |
| 2015-08-31 | $44.49 | $46.24 | 33,000 | — | — |
| 2015-08-28 | $44.22 | $45.96 | 66,400 | — | — |
| 2015-08-27 | $43.95 | $45.67 | 47,400 | — | — |
| 2015-08-26 | $44.13 | $45.86 | 104,700 | — | — |
| 2015-08-25 | $42.53 | $44.20 | 64,000 | — | — |
| 2015-08-24 | $43.01 | $44.70 | 70,900 | — | — |
| 2015-08-21 | $45.09 | $46.86 | 58,400 | — | — |
| 2015-08-20 | $46.00 | $47.81 | 41,300 | — | — |
| 2015-08-19 | $46.65 | $48.48 | 28,200 | — | — |
| 2015-08-18 | $47.31 | $49.17 | 33,100 | — | — |
| 2015-08-17 | $47.90 | $49.78 | 68,800 | — | — |
| 2015-08-14 | $47.32 | $49.18 | 45,000 | — | — |
| 2015-08-13 | $46.47 | $48.29 | 62,200 | — | — |
| 2015-08-12 | $45.96 | $47.76 | 41,200 | — | — |
| 2015-08-11 | $46.25 | $48.06 | 45,100 | — | — |
| 2015-08-10 | $46.50 | $48.32 | 42,100 | — | — |
| 2015-08-07 | $46.04 | $47.85 | 62,200 | — | — |
| 2015-08-06 | $46.74 | $48.57 | 62,000 | — | — |
| 2015-08-05 | $44.72 | $46.47 | 35,200 | — | — |
| 2015-08-04 | $44.52 | $46.27 | 32,900 | — | — |
| 2015-08-03 | $45.10 | $46.87 | 28,700 | — | — |
| 2015-07-31 | $45.59 | $47.38 | 44,900 | — | — |
| 2015-07-30 | $45.35 | $47.13 | 45,700 | — | — |
| 2015-07-29 | $45.35 | $47.13 | 35,200 | — | — |
| 2015-07-28 | $44.86 | $46.62 | 45,800 | — | — |
| 2015-07-27 | $43.90 | $45.62 | 63,500 | — | — |
| 2015-07-24 | $43.74 | $45.46 | 74,300 | — | — |
| 2015-07-23 | $44.76 | $46.52 | 69,200 | — | — |
| 2015-07-22 | $45.32 | $47.10 | 25,900 | — | — |
| 2015-07-21 | $45.14 | $46.91 | 26,300 | — | — |
| 2015-07-20 | $45.26 | $47.04 | 26,000 | — | — |
| 2015-07-17 | $45.48 | $47.26 | 45,900 | — | — |
| 2015-07-16 | $46.91 | $48.75 | 40,900 | — | — |
| 2015-07-15 | $46.09 | $47.90 | 28,100 | — | — |
| 2015-07-14 | $45.78 | $47.58 | 36,300 | — | — |
| 2015-07-13 | $45.99 | $47.62 | 26,300 | — | — |
| 2015-07-10 | $45.99 | $47.62 | 108,100 | — | — |
| 2015-07-09 | $45.72 | $47.34 | 41,300 | — | — |
| 2015-07-08 | $45.72 | $47.34 | 31,500 | — | — |
| 2015-07-07 | $46.23 | $47.87 | 41,400 | — | — |
| 2015-07-06 | $46.45 | $48.09 | 30,800 | — | — |
| 2015-07-02 | $47.12 | $48.79 | 35,100 | — | — |
| 2015-07-01 | $47.36 | $49.04 | 62,200 | — | — |
| 2015-06-30 | $47.20 | $48.87 | 73,300 | — | — |
| 2015-06-29 | $46.80 | $48.46 | 79,700 | — | — |
| 2015-06-26 | $47.28 | $48.95 | 119,500 | — | — |
| 2015-06-25 | $45.77 | $47.39 | 69,200 | — | — |
| 2015-06-24 | $45.27 | $46.87 | 129,100 | — | — |
| 2015-06-23 | $45.31 | $46.91 | 161,100 | — | — |
| 2015-06-22 | $45.34 | $46.95 | 92,800 | — | — |
| 2015-06-19 | $46.28 | $47.92 | 51,800 | — | — |
| 2015-06-18 | $46.17 | $47.80 | 85,600 | — | — |
| 2015-06-17 | $46.48 | $48.13 | 29,000 | — | — |
| 2015-06-16 | $46.71 | $48.36 | 30,800 | — | — |
| 2015-06-15 | $46.77 | $48.43 | 51,400 | — | — |
| 2015-06-12 | $47.14 | $48.81 | 34,400 | — | — |
| 2015-06-11 | $47.61 | $49.30 | 36,600 | — | — |
| 2015-06-10 | $47.34 | $49.02 | 62,900 | — | — |
| 2015-06-09 | $46.35 | $47.99 | 52,900 | — | — |
| 2015-06-08 | $46.66 | $48.31 | 44,500 | — | — |
| 2015-06-05 | $47.27 | $48.94 | 66,400 | — | — |
| 2015-06-04 | $46.51 | $48.16 | 84,200 | — | — |
| 2015-06-03 | $47.88 | $49.57 | 85,100 | — | — |
| 2015-06-02 | $46.99 | $48.65 | 109,600 | — | — |
| 2015-06-01 | $46.61 | $48.26 | 53,300 | — | — |
| 2015-05-29 | $47.10 | $48.77 | 49,200 | — | — |
| 2015-05-28 | $47.15 | $48.82 | 32,100 | — | — |
| 2015-05-27 | $47.69 | $49.38 | 37,000 | — | — |
| 2015-05-26 | $47.62 | $49.31 | 46,700 | — | — |
| 2015-05-22 | $48.43 | $50.14 | 74,300 | — | — |
| 2015-05-21 | $48.52 | $50.24 | 34,100 | — | — |
| 2015-05-20 | $48.03 | $49.73 | 19,900 | — | — |
| 2015-05-19 | $48.26 | $49.97 | 90,400 | — | — |
| 2015-05-18 | $48.70 | $50.42 | 50,500 | — | — |
| 2015-05-15 | $48.19 | $49.90 | 48,100 | — | — |
| 2015-05-14 | $48.91 | $50.64 | 34,900 | — | — |
| 2015-05-13 | $48.54 | $50.26 | 76,300 | — | — |
| 2015-05-12 | $48.11 | $49.81 | 48,500 | — | — |
| 2015-05-11 | $49.39 | $51.14 | 61,600 | — | — |
| 2015-05-08 | $49.23 | $50.97 | 71,800 | — | — |
| 2015-05-07 | $48.96 | $50.69 | 80,900 | — | — |
| 2015-05-06 | $48.99 | $50.72 | 117,400 | — | — |
| 2015-05-05 | $47.70 | $49.39 | 225,300 | — | — |
| 2015-05-04 | $51.14 | $52.95 | 77,200 | — | — |
| 2015-05-01 | $51.23 | $53.04 | 81,500 | — | — |
| 2015-04-30 | $50.96 | $52.76 | 130,000 | — | — |
| 2015-04-29 | $53.00 | $54.88 | 54,000 | — | — |
| 2015-04-28 | $54.55 | $56.48 | 44,600 | — | — |
| 2015-04-27 | $53.68 | $55.58 | 48,800 | — | — |
| 2015-04-24 | $54.52 | $56.45 | 46,700 | — | — |
| 2015-04-23 | $54.90 | $56.84 | 29,600 | — | — |
| 2015-04-22 | $54.52 | $56.45 | 89,600 | — | — |
| 2015-04-21 | $54.75 | $56.69 | 132,100 | — | — |
| 2015-04-20 | $54.95 | $56.90 | 59,500 | — | — |
| 2015-04-17 | $54.34 | $56.26 | 54,600 | — | — |
| 2015-04-16 | $55.23 | $57.19 | 39,300 | — | — |
| 2015-04-15 | $55.31 | $57.27 | 68,800 | — | — |
| 2015-04-14 | $54.67 | $56.61 | 41,800 | — | — |
| 2015-04-13 | $54.54 | $56.29 | 57,700 | — | — |
| 2015-04-10 | $54.16 | $55.90 | 69,900 | — | — |
| 2015-04-09 | $54.47 | $56.22 | 53,400 | — | — |
| 2015-04-08 | $55.22 | $57.00 | 37,400 | — | — |
| 2015-04-07 | $55.18 | $56.96 | 64,300 | — | — |
| 2015-04-06 | $55.00 | $56.77 | 103,100 | — | — |
| 2015-04-02 | $54.86 | $56.62 | 68,100 | — | — |
| 2015-04-01 | $53.73 | $55.46 | 97,200 | — | — |
| 2015-03-31 | $52.61 | $54.30 | 106,700 | — | — |
| 2015-03-30 | $52.46 | $54.15 | 57,700 | — | — |
| 2015-03-27 | $52.41 | $54.10 | 120,000 | — | — |
| 2015-03-26 | $50.41 | $52.03 | 55,400 | — | — |
| 2015-03-25 | $50.41 | $52.03 | 53,700 | — | — |
| 2015-03-24 | $50.74 | $52.37 | 88,900 | — | — |
| 2015-03-23 | $50.19 | $51.80 | 56,300 | — | — |
| 2015-03-20 | $51.29 | $52.94 | 134,600 | — | — |
| 2015-03-19 | $50.84 | $52.48 | 81,300 | — | — |
| 2015-03-18 | $49.45 | $51.04 | 72,900 | — | — |
| 2015-03-17 | $48.58 | $50.14 | 49,500 | — | — |
| 2015-03-16 | $48.28 | $49.83 | 43,300 | — | — |
| 2015-03-13 | $47.59 | $49.12 | 60,500 | — | — |
| 2015-03-12 | $47.99 | $49.53 | 58,800 | — | — |
| 2015-03-11 | $46.96 | $48.47 | 32,700 | — | — |
| 2015-03-10 | $46.63 | $48.13 | 43,900 | — | — |
| 2015-03-09 | $47.30 | $48.82 | 45,300 | — | — |
| 2015-03-06 | $46.28 | $47.77 | 56,600 | — | — |
| 2015-03-05 | $46.51 | $48.01 | 38,400 | — | — |
| 2015-03-04 | $46.05 | $47.53 | 42,800 | — | — |
| 2015-03-03 | $46.34 | $47.83 | 51,500 | — | — |
| 2015-03-02 | $46.27 | $47.76 | 93,900 | — | — |
| 2015-02-27 | $44.24 | $45.66 | 142,500 | — | — |
| 2015-02-26 | $42.04 | $43.39 | 70,800 | — | — |
| 2015-02-25 | $41.50 | $42.84 | 62,300 | — | — |
| 2015-02-24 | $41.61 | $42.95 | 106,300 | — | — |
| 2015-02-23 | $41.48 | $42.81 | 54,000 | — | — |
| 2015-02-20 | $41.47 | $42.80 | 23,300 | — | — |
| 2015-02-19 | $41.69 | $43.03 | 31,900 | — | — |
| 2015-02-18 | $41.37 | $42.70 | 19,400 | — | — |
| 2015-02-17 | $41.62 | $42.96 | 35,700 | — | — |
| 2015-02-13 | $41.89 | $43.24 | 27,000 | — | — |
| 2015-02-12 | $41.92 | $43.27 | 34,100 | — | — |
| 2015-02-11 | $41.47 | $42.80 | 21,200 | — | — |
| 2015-02-10 | $42.30 | $43.66 | 26,700 | — | — |
| 2015-02-09 | $42.47 | $43.84 | 26,300 | — | — |
| 2015-02-06 | $42.52 | $43.89 | 20,700 | — | — |
| 2015-02-05 | $42.17 | $43.53 | 20,700 | — | — |
| 2015-02-04 | $41.65 | $42.99 | 25,900 | — | — |
| 2015-02-03 | $41.53 | $42.87 | 45,000 | — | — |
| 2015-02-02 | $40.57 | $41.88 | 28,300 | — | — |
| 2015-01-30 | $39.74 | $41.02 | 45,300 | — | — |
| 2015-01-29 | $41.07 | $42.39 | 92,400 | — | — |
| 2015-01-28 | $39.95 | $41.24 | 29,300 | — | — |
| 2015-01-27 | $40.21 | $41.50 | 19,500 | — | — |
| 2015-01-26 | $40.61 | $41.92 | 25,000 | — | — |
| 2015-01-23 | $40.65 | $41.96 | 26,700 | — | — |
| 2015-01-22 | $40.53 | $41.83 | 34,900 | — | — |
| 2015-01-21 | $40.63 | $41.94 | 40,300 | — | — |
| 2015-01-20 | $40.90 | $42.22 | 23,700 | — | — |
| 2015-01-16 | $41.73 | $43.07 | 25,500 | — | — |
| 2015-01-15 | $40.87 | $42.18 | 35,300 | — | — |
| 2015-01-14 | $41.59 | $42.93 | 16,500 | — | — |
| 2015-01-13 | $42.06 | $43.26 | 38,800 | — | — |
| 2015-01-12 | $41.25 | $42.43 | 30,200 | — | — |
| 2015-01-09 | $42.05 | $43.25 | 17,200 | — | — |
| 2015-01-08 | $42.34 | $43.55 | 40,500 | — | — |
| 2015-01-07 | $41.50 | $42.68 | 39,600 | — | — |
| 2015-01-06 | $41.40 | $42.58 | 79,400 | — | — |
| 2015-01-05 | $42.00 | $43.20 | 32,100 | — | — |
| 2015-01-02 | $42.38 | $43.59 | 31,200 | — | — |