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
- 2005-05-05 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 | $45.01 | $55.83 | 535,000 | — | — |
| 2015-12-30 | $45.38 | $56.29 | 388,000 | — | — |
| 2015-12-29 | $46.01 | $57.07 | 482,400 | — | — |
| 2015-12-28 | $45.67 | $56.65 | 377,000 | — | — |
| 2015-12-24 | $46.39 | $57.54 | 110,100 | — | — |
| 2015-12-23 | $46.58 | $57.78 | 674,400 | — | — |
| 2015-12-22 | $45.28 | $56.16 | 426,500 | — | — |
| 2015-12-21 | $44.64 | $55.37 | 763,000 | — | — |
| 2015-12-18 | $44.88 | $55.67 | 1,737,200 | — | — |
| 2015-12-17 | $45.95 | $56.99 | 1,345,600 | — | — |
| 2015-12-16 | $47.41 | $58.80 | 1,435,300 | — | — |
| 2015-12-15 | $44.68 | $55.42 | 966,200 | — | — |
| 2015-12-14 | $41.47 | $51.44 | 1,120,900 | — | — |
| 2015-12-11 | $42.75 | $53.02 | 919,900 | — | — |
| 2015-12-10 | $44.99 | $55.80 | 644,600 | — | — |
| 2015-12-09 | $44.81 | $55.58 | 884,300 | — | — |
| 2015-12-08 | $45.71 | $56.70 | 1,666,200 | — | — |
| 2015-12-07 | $44.92 | $55.72 | 407,600 | — | — |
| 2015-12-04 | $46.14 | $57.23 | 615,800 | — | — |
| 2015-12-03 | $45.09 | $55.93 | 799,000 | — | — |
| 2015-12-02 | $45.40 | $56.31 | 852,800 | — | — |
| 2015-12-01 | $46.44 | $57.60 | 895,300 | — | — |
| 2015-11-30 | $46.47 | $57.64 | 580,400 | — | — |
| 2015-11-27 | $46.87 | $58.13 | 455,300 | — | — |
| 2015-11-25 | $46.69 | $57.91 | 426,000 | — | — |
| 2015-11-24 | $45.94 | $56.98 | 572,400 | — | — |
| 2015-11-23 | $45.63 | $56.60 | 811,800 | — | — |
| 2015-11-20 | $44.89 | $55.68 | 533,000 | — | — |
| 2015-11-19 | $44.13 | $54.74 | 1,066,700 | — | — |
| 2015-11-18 | $45.72 | $56.71 | 1,438,500 | — | — |
| 2015-11-17 | $42.71 | $52.98 | 1,454,300 | — | — |
| 2015-11-16 | $42.94 | $53.26 | 901,900 | — | — |
| 2015-11-13 | $43.73 | $54.24 | 692,400 | — | — |
| 2015-11-12 | $42.89 | $53.20 | 861,500 | — | — |
| 2015-11-11 | $44.56 | $55.27 | 1,053,600 | — | — |
| 2015-11-10 | $44.94 | $55.74 | 827,000 | — | — |
| 2015-11-09 | $45.93 | $56.97 | 789,600 | — | — |
| 2015-11-06 | $47.94 | $59.46 | 1,260,900 | — | — |
| 2015-11-05 | $49.01 | $60.79 | 593,700 | — | — |
| 2015-11-04 | $47.85 | $59.35 | 539,900 | — | — |
| 2015-11-03 | $48.64 | $60.33 | 766,800 | — | — |
| 2015-11-02 | $49.40 | $61.27 | 1,345,700 | — | — |
| 2015-10-30 | $46.32 | $57.45 | 709,700 | — | — |
| 2015-10-29 | $46.68 | $57.90 | 892,900 | — | — |
| 2015-10-28 | $48.43 | $59.64 | 1,002,200 | — | — |
| 2015-10-27 | $47.34 | $58.29 | 838,400 | — | — |
| 2015-10-26 | $48.85 | $60.15 | 604,400 | — | — |
| 2015-10-23 | $48.73 | $60.01 | 1,103,600 | — | — |
| 2015-10-22 | $47.66 | $58.69 | 1,111,300 | — | — |
| 2015-10-21 | $45.24 | $55.71 | 881,200 | — | — |
| 2015-10-20 | $46.45 | $57.20 | 818,800 | — | — |
| 2015-10-19 | $46.86 | $57.70 | 850,200 | — | — |
| 2015-10-16 | $46.47 | $57.22 | 821,400 | — | — |
| 2015-10-15 | $45.94 | $56.57 | 1,127,200 | — | — |
| 2015-10-14 | $45.62 | $56.18 | 1,176,300 | — | — |
| 2015-10-13 | $45.95 | $56.58 | 1,139,400 | — | — |
| 2015-10-12 | $47.66 | $58.69 | 1,085,000 | — | — |
| 2015-10-09 | $47.30 | $58.24 | 1,412,100 | — | — |
| 2015-10-08 | $46.53 | $57.30 | 956,500 | — | — |
| 2015-10-07 | $45.79 | $56.38 | 1,104,600 | — | — |
| 2015-10-06 | $43.56 | $53.64 | 1,337,600 | — | — |
| 2015-10-05 | $45.16 | $55.61 | 1,950,100 | — | — |
| 2015-10-02 | $44.13 | $54.34 | 1,017,700 | — | — |
| 2015-10-01 | $42.83 | $52.74 | 970,600 | — | — |
| 2015-09-30 | $43.30 | $53.32 | 920,000 | — | — |
| 2015-09-29 | $42.08 | $51.82 | 1,821,000 | — | — |
| 2015-09-28 | $43.54 | $53.61 | 787,700 | — | — |
| 2015-09-25 | $45.83 | $56.43 | 921,400 | — | — |
| 2015-09-24 | $46.04 | $56.69 | 777,800 | — | — |
| 2015-09-23 | $46.96 | $57.83 | 610,500 | — | — |
| 2015-09-22 | $47.76 | $58.81 | 794,200 | — | — |
| 2015-09-21 | $49.07 | $60.42 | 1,187,200 | — | — |
| 2015-09-18 | $47.26 | $58.19 | 1,116,600 | — | — |
| 2015-09-17 | $48.76 | $60.04 | 1,337,800 | — | — |
| 2015-09-16 | $47.25 | $58.18 | 1,246,000 | — | — |
| 2015-09-15 | $45.92 | $56.54 | 633,400 | — | — |
| 2015-09-14 | $45.48 | $56.00 | 542,000 | — | — |
| 2015-09-11 | $46.66 | $57.46 | 736,000 | — | — |
| 2015-09-10 | $46.36 | $57.09 | 397,600 | — | — |
| 2015-09-09 | $46.37 | $57.10 | 585,800 | — | — |
| 2015-09-08 | $47.34 | $58.29 | 857,200 | — | — |
| 2015-09-04 | $47.06 | $57.95 | 1,485,600 | — | — |
| 2015-09-03 | $47.54 | $58.54 | 1,160,300 | — | — |
| 2015-09-02 | $46.27 | $56.98 | 1,215,800 | — | — |
| 2015-09-01 | $46.74 | $57.55 | 1,373,400 | — | — |
| 2015-08-31 | $49.73 | $61.24 | 534,400 | — | — |
| 2015-08-28 | $50.67 | $62.39 | 651,400 | — | — |
| 2015-08-27 | $50.37 | $62.02 | 1,289,300 | — | — |
| 2015-08-26 | $48.91 | $60.23 | 857,600 | — | — |
| 2015-08-25 | $46.54 | $57.31 | 1,837,300 | — | — |
| 2015-08-24 | $45.72 | $56.30 | 1,678,900 | — | — |
| 2015-08-21 | $49.17 | $60.55 | 1,061,000 | — | — |
| 2015-08-20 | $51.70 | $63.66 | 588,300 | — | — |
| 2015-08-19 | $52.74 | $64.94 | 525,200 | — | — |
| 2015-08-18 | $52.86 | $65.09 | 426,000 | — | — |
| 2015-08-17 | $53.65 | $66.06 | 537,800 | — | — |
| 2015-08-14 | $54.50 | $67.11 | 364,500 | — | — |
| 2015-08-13 | $54.58 | $67.21 | 624,300 | — | — |
| 2015-08-12 | $53.52 | $65.90 | 926,700 | — | — |
| 2015-08-11 | $53.22 | $65.53 | 844,100 | — | — |
| 2015-08-10 | $54.00 | $66.49 | 685,600 | — | — |
| 2015-08-07 | $53.81 | $66.26 | 363,700 | — | — |
| 2015-08-06 | $53.62 | $66.03 | 881,200 | — | — |
| 2015-08-05 | $54.28 | $66.84 | 764,500 | — | — |
| 2015-08-04 | $54.31 | $66.88 | 641,500 | — | — |
| 2015-08-03 | $54.98 | $67.70 | 543,200 | — | — |
| 2015-07-31 | $55.41 | $68.23 | 411,800 | — | — |
| 2015-07-30 | $55.71 | $68.60 | 584,700 | — | — |
| 2015-07-29 | $56.18 | $68.75 | 878,200 | — | — |
| 2015-07-28 | $54.61 | $66.83 | 947,400 | — | — |
| 2015-07-27 | $55.07 | $67.39 | 693,100 | — | — |
| 2015-07-24 | $56.65 | $69.32 | 826,300 | — | — |
| 2015-07-23 | $56.72 | $69.41 | 1,194,300 | — | — |
| 2015-07-22 | $58.28 | $71.32 | 775,800 | — | — |
| 2015-07-21 | $58.78 | $71.93 | 529,400 | — | — |
| 2015-07-20 | $57.14 | $69.92 | 480,400 | — | — |
| 2015-07-17 | $58.03 | $71.01 | 477,600 | — | — |
| 2015-07-16 | $57.25 | $70.06 | 1,124,000 | — | — |
| 2015-07-15 | $56.88 | $69.60 | 683,300 | — | — |
| 2015-07-14 | $55.85 | $68.34 | 483,600 | — | — |
| 2015-07-13 | $56.09 | $68.64 | 785,200 | — | — |
| 2015-07-10 | $53.95 | $66.02 | 1,064,300 | — | — |
| 2015-07-09 | $52.76 | $64.56 | 719,300 | — | — |
| 2015-07-08 | $53.21 | $65.11 | 809,900 | — | — |
| 2015-07-07 | $54.67 | $66.90 | 1,191,400 | — | — |
| 2015-07-06 | $55.52 | $67.94 | 1,037,200 | — | — |
| 2015-07-02 | $55.82 | $68.31 | 602,100 | — | — |
| 2015-07-01 | $56.33 | $68.93 | 484,100 | — | — |
| 2015-06-30 | $56.24 | $68.82 | 1,021,200 | — | — |
| 2015-06-29 | $54.18 | $66.30 | 1,030,600 | — | — |
| 2015-06-26 | $57.96 | $70.93 | 1,357,600 | — | — |
| 2015-06-25 | $56.93 | $69.67 | 408,000 | — | — |
| 2015-06-24 | $56.82 | $69.53 | 587,200 | — | — |
| 2015-06-23 | $57.92 | $70.88 | 1,059,100 | — | — |
| 2015-06-22 | $57.90 | $70.85 | 689,300 | — | — |
| 2015-06-19 | $58.16 | $71.17 | 2,864,400 | — | — |
| 2015-06-18 | $58.43 | $71.50 | 1,105,100 | — | — |
| 2015-06-17 | $57.42 | $70.27 | 723,600 | — | — |
| 2015-06-16 | $57.09 | $69.86 | 706,100 | — | — |
| 2015-06-15 | $56.61 | $69.27 | 787,900 | — | — |
| 2015-06-12 | $55.10 | $67.43 | 435,300 | — | — |
| 2015-06-11 | $55.92 | $68.43 | 417,300 | — | — |
| 2015-06-10 | $55.46 | $67.87 | 522,100 | — | — |
| 2015-06-09 | $54.50 | $66.69 | 802,900 | — | — |
| 2015-06-08 | $55.32 | $67.70 | 341,300 | — | — |
| 2015-06-05 | $56.38 | $68.99 | 833,100 | — | — |
| 2015-06-04 | $55.75 | $68.22 | 405,400 | — | — |
| 2015-06-03 | $56.33 | $68.93 | 279,500 | — | — |
| 2015-06-02 | $55.66 | $68.11 | 316,300 | — | — |
| 2015-06-01 | $55.53 | $67.95 | 381,900 | — | — |
| 2015-05-29 | $55.56 | $67.99 | 505,300 | — | — |
| 2015-05-28 | $56.05 | $68.59 | 338,300 | — | — |
| 2015-05-27 | $56.27 | $68.86 | 428,700 | — | — |
| 2015-05-26 | $55.90 | $68.41 | 544,000 | — | — |
| 2015-05-22 | $56.25 | $68.83 | 307,700 | — | — |
| 2015-05-21 | $56.45 | $69.08 | 628,700 | — | — |
| 2015-05-20 | $55.75 | $68.22 | 282,500 | — | — |
| 2015-05-19 | $55.18 | $67.52 | 808,100 | — | — |
| 2015-05-18 | $56.35 | $68.96 | 535,000 | — | — |
| 2015-05-15 | $55.84 | $68.33 | 581,900 | — | — |
| 2015-05-14 | $55.88 | $68.38 | 481,400 | — | — |
| 2015-05-13 | $55.17 | $67.51 | 569,100 | — | — |
| 2015-05-12 | $55.17 | $67.51 | 493,300 | — | — |
| 2015-05-11 | $55.17 | $67.51 | 744,400 | — | — |
| 2015-05-08 | $55.52 | $67.94 | 613,000 | — | — |
| 2015-05-07 | $54.80 | $67.06 | 639,700 | — | — |
| 2015-05-06 | $54.59 | $66.80 | 1,058,300 | — | — |
| 2015-05-05 | $53.91 | $65.97 | 473,200 | — | — |
| 2015-05-04 | $53.98 | $66.06 | 779,400 | — | — |
| 2015-05-01 | $53.70 | $65.71 | 714,400 | — | — |
| 2015-04-30 | $53.03 | $64.89 | 822,000 | — | — |
| 2015-04-29 | $53.84 | $65.46 | 1,007,300 | — | — |
| 2015-04-28 | $54.45 | $66.20 | 910,800 | — | — |
| 2015-04-27 | $54.31 | $66.03 | 1,328,800 | — | — |
| 2015-04-24 | $55.89 | $67.95 | 652,100 | — | — |
| 2015-04-23 | $56.21 | $68.34 | 912,700 | — | — |
| 2015-04-22 | $56.56 | $68.76 | 843,700 | — | — |
| 2015-04-21 | $56.64 | $68.86 | 970,300 | — | — |
| 2015-04-20 | $56.27 | $68.41 | 746,200 | — | — |
| 2015-04-17 | $56.28 | $68.42 | 660,900 | — | — |
| 2015-04-16 | $56.78 | $69.03 | 964,300 | — | — |
| 2015-04-15 | $56.02 | $68.11 | 756,600 | — | — |
| 2015-04-14 | $55.34 | $67.28 | 637,700 | — | — |
| 2015-04-13 | $55.16 | $67.06 | 676,600 | — | — |
| 2015-04-10 | $55.56 | $67.55 | 1,128,600 | — | — |
| 2015-04-09 | $55.45 | $67.41 | 936,100 | — | — |
| 2015-04-08 | $54.12 | $65.80 | 902,500 | — | — |
| 2015-04-07 | $53.08 | $64.53 | 777,500 | — | — |
| 2015-04-06 | $53.66 | $65.24 | 412,300 | — | — |
| 2015-04-02 | $53.41 | $64.93 | 584,200 | — | — |
| 2015-04-01 | $52.87 | $64.28 | 653,200 | — | — |
| 2015-03-31 | $52.59 | $63.94 | 962,500 | — | — |
| 2015-03-30 | $53.06 | $64.51 | 539,400 | — | — |
| 2015-03-27 | $52.86 | $64.26 | 758,300 | — | — |
| 2015-03-26 | $53.16 | $64.63 | 1,567,100 | — | — |
| 2015-03-25 | $51.90 | $63.10 | 1,569,900 | — | — |
| 2015-03-24 | $50.78 | $61.74 | 866,100 | — | — |
| 2015-03-23 | $50.52 | $61.42 | 578,500 | — | — |
| 2015-03-20 | $50.64 | $61.57 | 722,900 | — | — |
| 2015-03-19 | $49.57 | $60.26 | 406,500 | — | — |
| 2015-03-18 | $50.39 | $61.26 | 591,800 | — | — |
| 2015-03-17 | $49.68 | $60.40 | 814,400 | — | — |
| 2015-03-16 | $49.47 | $60.14 | 614,300 | — | — |
| 2015-03-13 | $49.31 | $59.95 | 834,200 | — | — |
| 2015-03-12 | $50.17 | $60.99 | 837,800 | — | — |
| 2015-03-11 | $49.04 | $59.62 | 427,200 | — | — |
| 2015-03-10 | $48.95 | $59.51 | 686,500 | — | — |
| 2015-03-09 | $50.18 | $61.01 | 651,400 | — | — |
| 2015-03-06 | $50.53 | $61.43 | 1,051,900 | — | — |
| 2015-03-05 | $50.24 | $61.08 | 521,000 | — | — |
| 2015-03-04 | $50.08 | $60.88 | 794,000 | — | — |
| 2015-03-03 | $50.95 | $61.94 | 851,300 | — | — |
| 2015-03-02 | $51.71 | $62.87 | 630,200 | — | — |
| 2015-02-27 | $50.88 | $61.86 | 1,184,100 | — | — |
| 2015-02-26 | $51.51 | $62.62 | 992,300 | — | — |
| 2015-02-25 | $51.45 | $62.55 | 940,900 | — | — |
| 2015-02-24 | $51.60 | $62.73 | 1,511,700 | — | — |
| 2015-02-23 | $51.09 | $62.11 | 821,100 | — | — |
| 2015-02-20 | $51.10 | $62.12 | 2,293,200 | — | — |
| 2015-02-19 | $50.99 | $61.99 | 1,087,800 | — | — |
| 2015-02-18 | $51.05 | $62.06 | 1,533,200 | — | — |
| 2015-02-17 | $50.99 | $61.99 | 1,025,600 | — | — |
| 2015-02-13 | $50.90 | $61.88 | 1,015,400 | — | — |
| 2015-02-12 | $50.72 | $61.66 | 786,900 | — | — |
| 2015-02-11 | $49.85 | $60.61 | 1,715,100 | — | — |
| 2015-02-10 | $50.26 | $59.52 | 1,423,900 | — | — |
| 2015-02-09 | $49.96 | $59.17 | 772,700 | — | — |
| 2015-02-06 | $50.81 | $60.17 | 2,262,600 | — | — |
| 2015-02-05 | $50.91 | $60.29 | 1,881,500 | — | — |
| 2015-02-04 | $48.87 | $57.88 | 1,198,900 | — | — |
| 2015-02-03 | $47.86 | $56.68 | 728,100 | — | — |
| 2015-02-02 | $46.95 | $55.60 | 660,900 | — | — |
| 2015-01-30 | $45.80 | $54.24 | 841,100 | — | — |
| 2015-01-29 | $46.01 | $54.49 | 641,200 | — | — |
| 2015-01-28 | $46.24 | $54.76 | 589,200 | — | — |
| 2015-01-27 | $47.75 | $56.55 | 621,300 | — | — |
| 2015-01-26 | $47.93 | $56.76 | 814,900 | — | — |
| 2015-01-23 | $46.89 | $55.53 | 1,664,200 | — | — |
| 2015-01-22 | $46.63 | $55.22 | 1,131,500 | — | — |
| 2015-01-21 | $44.49 | $52.69 | 1,121,300 | — | — |
| 2015-01-20 | $44.29 | $52.45 | 1,176,300 | — | — |
| 2015-01-16 | $43.55 | $51.58 | 1,491,500 | — | — |
| 2015-01-15 | $43.96 | $52.06 | 999,200 | — | — |
| 2015-01-14 | $45.59 | $53.99 | 787,900 | — | — |
| 2015-01-13 | $46.71 | $55.32 | 571,100 | — | — |
| 2015-01-12 | $46.80 | $55.43 | 518,700 | — | — |
| 2015-01-09 | $47.44 | $56.18 | 620,200 | — | — |
| 2015-01-08 | $48.76 | $57.75 | 397,100 | — | — |
| 2015-01-07 | $47.98 | $56.82 | 733,300 | — | — |
| 2015-01-06 | $46.43 | $54.99 | 1,219,500 | — | — |
| 2015-01-05 | $48.62 | $57.58 | 669,700 | — | — |
| 2015-01-02 | $50.13 | $59.37 | 275,200 | — | — |