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
- 2008-11-20 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 | $40.12 | $40.12 | 352,300 | — | — |
| 2015-12-30 | $40.56 | $40.56 | 168,300 | — | — |
| 2015-12-29 | $40.74 | $40.74 | 146,800 | — | — |
| 2015-12-28 | $40.50 | $40.50 | 176,800 | — | — |
| 2015-12-24 | $40.07 | $40.07 | 44,800 | — | — |
| 2015-12-23 | $40.24 | $40.24 | 257,100 | — | — |
| 2015-12-22 | $39.25 | $39.25 | 181,000 | — | — |
| 2015-12-21 | $38.61 | $38.61 | 316,600 | — | — |
| 2015-12-18 | $38.46 | $38.46 | 395,400 | — | — |
| 2015-12-17 | $39.49 | $39.49 | 213,800 | — | — |
| 2015-12-16 | $39.55 | $39.55 | 246,200 | — | — |
| 2015-12-15 | $38.95 | $38.95 | 292,800 | — | — |
| 2015-12-14 | $38.57 | $38.57 | 423,700 | — | — |
| 2015-12-11 | $38.22 | $38.22 | 400,700 | — | — |
| 2015-12-10 | $38.38 | $38.38 | 336,300 | — | — |
| 2015-12-09 | $37.67 | $37.67 | 315,800 | — | — |
| 2015-12-08 | $37.75 | $37.75 | 334,900 | — | — |
| 2015-12-07 | $38.42 | $38.42 | 242,800 | — | — |
| 2015-12-04 | $38.96 | $38.96 | 300,700 | — | — |
| 2015-12-03 | $38.38 | $38.38 | 316,300 | — | — |
| 2015-12-02 | $38.66 | $38.66 | 361,600 | — | — |
| 2015-12-01 | $39.44 | $39.44 | 406,900 | — | — |
| 2015-11-30 | $39.62 | $39.62 | 212,600 | — | — |
| 2015-11-27 | $39.61 | $39.61 | 49,700 | — | — |
| 2015-11-25 | $39.63 | $39.63 | 205,300 | — | — |
| 2015-11-24 | $39.79 | $39.79 | 184,100 | — | — |
| 2015-11-23 | $38.94 | $38.94 | 274,600 | — | — |
| 2015-11-20 | $39.07 | $39.07 | 210,400 | — | — |
| 2015-11-19 | $38.71 | $38.71 | 209,500 | — | — |
| 2015-11-18 | $39.12 | $39.12 | 312,700 | — | — |
| 2015-11-17 | $38.77 | $38.77 | 167,400 | — | — |
| 2015-11-16 | $38.65 | $38.65 | 153,700 | — | — |
| 2015-11-13 | $38.01 | $38.01 | 232,500 | — | — |
| 2015-11-12 | $38.47 | $38.47 | 272,500 | — | — |
| 2015-11-11 | $39.76 | $39.76 | 115,500 | — | — |
| 2015-11-10 | $40.16 | $40.16 | 240,700 | — | — |
| 2015-11-09 | $40.22 | $40.22 | 357,400 | — | — |
| 2015-11-06 | $41.28 | $41.28 | 225,100 | — | — |
| 2015-11-05 | $40.93 | $40.93 | 194,600 | — | — |
| 2015-11-04 | $41.16 | $41.16 | 232,900 | — | — |
| 2015-11-03 | $41.41 | $41.41 | 307,600 | — | — |
| 2015-11-02 | $41.31 | $41.31 | 334,900 | — | — |
| 2015-10-30 | $41.56 | $41.56 | 754,000 | — | — |
| 2015-10-29 | $40.73 | $40.73 | 858,100 | — | — |
| 2015-10-28 | $38.65 | $38.65 | 518,200 | — | — |
| 2015-10-27 | $38.01 | $38.01 | 737,500 | — | — |
| 2015-10-26 | $39.02 | $39.02 | 254,600 | — | — |
| 2015-10-23 | $39.39 | $39.39 | 243,900 | — | — |
| 2015-10-22 | $38.15 | $38.15 | 361,800 | — | — |
| 2015-10-21 | $38.66 | $38.66 | 186,700 | — | — |
| 2015-10-20 | $40.13 | $40.13 | 203,300 | — | — |
| 2015-10-19 | $39.39 | $39.39 | 141,100 | — | — |
| 2015-10-16 | $39.20 | $39.20 | 149,900 | — | — |
| 2015-10-15 | $39.01 | $39.01 | 326,900 | — | — |
| 2015-10-14 | $39.09 | $39.09 | 140,700 | — | — |
| 2015-10-13 | $40.14 | $40.14 | 301,700 | — | — |
| 2015-10-12 | $40.44 | $40.44 | 240,200 | — | — |
| 2015-10-09 | $40.42 | $40.42 | 193,700 | — | — |
| 2015-10-08 | $39.95 | $39.95 | 157,900 | — | — |
| 2015-10-07 | $39.48 | $39.48 | 195,400 | — | — |
| 2015-10-06 | $38.89 | $38.89 | 342,800 | — | — |
| 2015-10-05 | $38.62 | $38.62 | 177,200 | — | — |
| 2015-10-02 | $37.70 | $37.70 | 202,500 | — | — |
| 2015-10-01 | $37.31 | $37.31 | 354,800 | — | — |
| 2015-09-30 | $37.99 | $37.99 | 392,400 | — | — |
| 2015-09-29 | $37.69 | $37.69 | 260,200 | — | — |
| 2015-09-28 | $37.64 | $37.64 | 188,300 | — | — |
| 2015-09-25 | $38.28 | $38.28 | 273,000 | — | — |
| 2015-09-24 | $38.29 | $38.29 | 305,500 | — | — |
| 2015-09-23 | $38.28 | $38.28 | 440,400 | — | — |
| 2015-09-22 | $37.88 | $37.88 | 381,500 | — | — |
| 2015-09-21 | $37.67 | $37.67 | 185,300 | — | — |
| 2015-09-18 | $37.56 | $37.56 | 293,200 | — | — |
| 2015-09-17 | $37.68 | $37.68 | 122,700 | — | — |
| 2015-09-16 | $37.92 | $37.92 | 217,600 | — | — |
| 2015-09-15 | $37.30 | $37.30 | 307,400 | — | — |
| 2015-09-14 | $37.01 | $37.01 | 181,200 | — | — |
| 2015-09-11 | $38.01 | $38.01 | 279,300 | — | — |
| 2015-09-10 | $37.24 | $37.24 | 129,900 | — | — |
| 2015-09-09 | $37.85 | $37.85 | 221,900 | — | — |
| 2015-09-08 | $37.73 | $37.73 | 145,900 | — | — |
| 2015-09-04 | $37.05 | $37.05 | 228,900 | — | — |
| 2015-09-03 | $37.13 | $37.13 | 224,300 | — | — |
| 2015-09-02 | $36.87 | $36.87 | 225,300 | — | — |
| 2015-09-01 | $36.56 | $36.56 | 451,600 | — | — |
| 2015-08-31 | $36.96 | $36.96 | 298,000 | — | — |
| 2015-08-28 | $37.48 | $37.48 | 143,600 | — | — |
| 2015-08-27 | $37.29 | $37.29 | 340,700 | — | — |
| 2015-08-26 | $36.49 | $36.49 | 251,700 | — | — |
| 2015-08-25 | $35.90 | $35.90 | 373,500 | — | — |
| 2015-08-24 | $36.50 | $36.50 | 511,500 | — | — |
| 2015-08-21 | $37.20 | $37.20 | 549,900 | — | — |
| 2015-08-20 | $36.97 | $36.97 | 424,500 | — | — |
| 2015-08-19 | $37.12 | $37.12 | 624,300 | — | — |
| 2015-08-18 | $38.60 | $38.60 | 255,300 | — | — |
| 2015-08-17 | $39.52 | $39.52 | 230,300 | — | — |
| 2015-08-14 | $39.22 | $39.22 | 329,800 | — | — |
| 2015-08-13 | $39.52 | $39.52 | 417,100 | — | — |
| 2015-08-12 | $39.72 | $39.72 | 441,600 | — | — |
| 2015-08-11 | $39.84 | $39.84 | 1,264,100 | — | — |
| 2015-08-10 | $42.59 | $42.59 | 315,500 | — | — |
| 2015-08-07 | $42.08 | $42.08 | 164,700 | — | — |
| 2015-08-06 | $42.73 | $42.73 | 353,700 | — | — |
| 2015-08-05 | $43.28 | $43.28 | 177,400 | — | — |
| 2015-08-04 | $43.00 | $43.00 | 223,100 | — | — |
| 2015-08-03 | $43.16 | $43.16 | 242,100 | — | — |
| 2015-07-31 | $43.43 | $43.43 | 277,000 | — | — |
| 2015-07-30 | $43.37 | $43.37 | 282,700 | — | — |
| 2015-07-29 | $44.07 | $44.07 | 205,300 | — | — |
| 2015-07-28 | $42.92 | $42.92 | 214,900 | — | — |
| 2015-07-27 | $43.11 | $43.11 | 186,600 | — | — |
| 2015-07-24 | $43.75 | $43.75 | 388,700 | — | — |
| 2015-07-23 | $44.20 | $44.20 | 170,500 | — | — |
| 2015-07-22 | $44.40 | $44.40 | 160,300 | — | — |
| 2015-07-21 | $44.10 | $44.10 | 209,400 | — | — |
| 2015-07-20 | $44.90 | $44.90 | 211,700 | — | — |
| 2015-07-17 | $44.37 | $44.37 | 163,700 | — | — |
| 2015-07-16 | $44.45 | $44.45 | 281,100 | — | — |
| 2015-07-15 | $43.38 | $43.38 | 177,900 | — | — |
| 2015-07-14 | $43.27 | $43.27 | 119,100 | — | — |
| 2015-07-13 | $43.65 | $43.65 | 117,400 | — | — |
| 2015-07-10 | $43.59 | $43.59 | 151,600 | — | — |
| 2015-07-09 | $42.80 | $42.80 | 123,600 | — | — |
| 2015-07-08 | $42.18 | $42.18 | 127,500 | — | — |
| 2015-07-07 | $42.56 | $42.56 | 164,100 | — | — |
| 2015-07-06 | $42.88 | $42.88 | 175,700 | — | — |
| 2015-07-02 | $42.77 | $42.77 | 187,900 | — | — |
| 2015-07-01 | $42.74 | $42.74 | 260,800 | — | — |
| 2015-06-30 | $42.40 | $42.40 | 406,900 | — | — |
| 2015-06-29 | $42.76 | $42.76 | 286,200 | — | — |
| 2015-06-26 | $43.94 | $43.94 | 322,700 | — | — |
| 2015-06-25 | $43.92 | $43.92 | 197,300 | — | — |
| 2015-06-24 | $43.34 | $43.34 | 227,500 | — | — |
| 2015-06-23 | $43.70 | $43.70 | 246,700 | — | — |
| 2015-06-22 | $43.52 | $43.52 | 143,700 | — | — |
| 2015-06-19 | $43.80 | $43.80 | 264,600 | — | — |
| 2015-06-18 | $43.44 | $43.44 | 127,000 | — | — |
| 2015-06-17 | $43.10 | $43.10 | 91,600 | — | — |
| 2015-06-16 | $43.17 | $43.17 | 150,000 | — | — |
| 2015-06-15 | $42.72 | $42.72 | 189,800 | — | — |
| 2015-06-12 | $43.00 | $43.00 | 215,300 | — | — |
| 2015-06-11 | $42.66 | $42.66 | 130,700 | — | — |
| 2015-06-10 | $42.39 | $42.39 | 153,800 | — | — |
| 2015-06-09 | $42.25 | $42.25 | 251,600 | — | — |
| 2015-06-08 | $41.92 | $41.92 | 110,800 | — | — |
| 2015-06-05 | $42.79 | $42.79 | 160,700 | — | — |
| 2015-06-04 | $41.91 | $41.91 | 184,400 | — | — |
| 2015-06-03 | $42.72 | $42.72 | 225,700 | — | — |
| 2015-06-02 | $42.87 | $42.87 | 298,700 | — | — |
| 2015-06-01 | $43.00 | $43.00 | 187,000 | — | — |
| 2015-05-29 | $42.71 | $42.71 | 328,500 | — | — |
| 2015-05-28 | $42.51 | $42.51 | 181,600 | — | — |
| 2015-05-27 | $42.87 | $42.87 | 353,500 | — | — |
| 2015-05-26 | $41.90 | $41.90 | 404,900 | — | — |
| 2015-05-22 | $42.52 | $42.52 | 143,200 | — | — |
| 2015-05-21 | $42.78 | $42.78 | 154,300 | — | — |
| 2015-05-20 | $42.75 | $42.75 | 149,600 | — | — |
| 2015-05-19 | $42.83 | $42.83 | 498,600 | — | — |
| 2015-05-18 | $42.65 | $42.65 | 390,000 | — | — |
| 2015-05-15 | $42.26 | $42.26 | 269,800 | — | — |
| 2015-05-14 | $42.67 | $42.67 | 157,700 | — | — |
| 2015-05-13 | $42.41 | $42.41 | 236,400 | — | — |
| 2015-05-12 | $42.30 | $42.30 | 297,600 | — | — |
| 2015-05-11 | $42.91 | $42.91 | 153,500 | — | — |
| 2015-05-08 | $43.54 | $43.54 | 259,700 | — | — |
| 2015-05-07 | $43.24 | $43.24 | 223,300 | — | — |
| 2015-05-06 | $42.59 | $42.59 | 252,800 | — | — |
| 2015-05-05 | $43.04 | $43.04 | 400,700 | — | — |
| 2015-05-04 | $43.19 | $43.19 | 419,200 | — | — |
| 2015-05-01 | $43.17 | $43.17 | 597,000 | — | — |
| 2015-04-30 | $45.28 | $45.28 | 653,100 | — | — |
| 2015-04-29 | $44.00 | $44.00 | 279,900 | — | — |
| 2015-04-28 | $44.75 | $44.75 | 175,700 | — | — |
| 2015-04-27 | $44.45 | $44.45 | 203,100 | — | — |
| 2015-04-24 | $45.11 | $45.11 | 254,000 | — | — |
| 2015-04-23 | $45.65 | $45.65 | 252,600 | — | — |
| 2015-04-22 | $44.69 | $44.69 | 322,700 | — | — |
| 2015-04-21 | $44.80 | $44.80 | 96,300 | — | — |
| 2015-04-20 | $45.04 | $45.04 | 173,400 | — | — |
| 2015-04-17 | $44.50 | $44.50 | 300,500 | — | — |
| 2015-04-16 | $44.81 | $44.81 | 364,800 | — | — |
| 2015-04-15 | $44.01 | $44.01 | 220,700 | — | — |
| 2015-04-14 | $42.83 | $42.83 | 390,900 | — | — |
| 2015-04-13 | $42.98 | $42.98 | 281,700 | — | — |
| 2015-04-10 | $43.18 | $43.18 | 250,400 | — | — |
| 2015-04-09 | $43.25 | $43.25 | 260,200 | — | — |
| 2015-04-08 | $43.49 | $43.49 | 206,700 | — | — |
| 2015-04-07 | $43.64 | $43.64 | 237,100 | — | — |
| 2015-04-06 | $43.88 | $43.88 | 135,100 | — | — |
| 2015-04-02 | $44.09 | $44.09 | 120,600 | — | — |
| 2015-04-01 | $43.80 | $43.80 | 243,100 | — | — |
| 2015-03-31 | $43.30 | $43.30 | 346,100 | — | — |
| 2015-03-30 | $43.36 | $43.36 | 284,000 | — | — |
| 2015-03-27 | $43.69 | $43.69 | 288,500 | — | — |
| 2015-03-26 | $43.58 | $43.58 | 320,900 | — | — |
| 2015-03-25 | $44.07 | $44.07 | 493,400 | — | — |
| 2015-03-24 | $45.86 | $45.86 | 303,200 | — | — |
| 2015-03-23 | $45.51 | $45.51 | 170,300 | — | — |
| 2015-03-20 | $45.14 | $45.14 | 403,100 | — | — |
| 2015-03-19 | $45.47 | $45.47 | 156,300 | — | — |
| 2015-03-18 | $45.75 | $45.75 | 153,400 | — | — |
| 2015-03-17 | $45.56 | $45.56 | 95,100 | — | — |
| 2015-03-16 | $45.35 | $45.35 | 115,600 | — | — |
| 2015-03-13 | $45.31 | $45.31 | 120,700 | — | — |
| 2015-03-12 | $45.89 | $45.89 | 224,200 | — | — |
| 2015-03-11 | $44.13 | $44.13 | 210,200 | — | — |
| 2015-03-10 | $44.23 | $44.23 | 131,500 | — | — |
| 2015-03-09 | $44.65 | $44.65 | 89,100 | — | — |
| 2015-03-06 | $44.36 | $44.36 | 158,500 | — | — |
| 2015-03-05 | $44.91 | $44.91 | 143,900 | — | — |
| 2015-03-04 | $45.05 | $45.05 | 189,300 | — | — |
| 2015-03-03 | $45.30 | $45.30 | 181,100 | — | — |
| 2015-03-02 | $46.11 | $46.11 | 127,300 | — | — |
| 2015-02-27 | $45.86 | $45.86 | 190,400 | — | — |
| 2015-02-26 | $46.41 | $46.41 | 232,000 | — | — |
| 2015-02-25 | $46.43 | $46.43 | 172,000 | — | — |
| 2015-02-24 | $46.35 | $46.35 | 190,000 | — | — |
| 2015-02-23 | $46.09 | $46.09 | 245,100 | — | — |
| 2015-02-20 | $46.68 | $46.68 | 597,400 | — | — |
| 2015-02-19 | $46.95 | $46.95 | 524,400 | — | — |
| 2015-02-18 | $45.40 | $45.40 | 182,500 | — | — |
| 2015-02-17 | $44.61 | $44.61 | 269,800 | — | — |
| 2015-02-13 | $44.75 | $44.75 | 154,200 | — | — |
| 2015-02-12 | $44.59 | $44.59 | 147,300 | — | — |
| 2015-02-11 | $43.99 | $43.99 | 147,100 | — | — |
| 2015-02-10 | $43.86 | $43.86 | 249,600 | — | — |
| 2015-02-09 | $44.18 | $44.18 | 258,000 | — | — |
| 2015-02-06 | $44.05 | $44.05 | 354,500 | — | — |
| 2015-02-05 | $45.41 | $45.41 | 142,100 | — | — |
| 2015-02-04 | $44.84 | $44.84 | 145,000 | — | — |
| 2015-02-03 | $45.45 | $45.45 | 204,100 | — | — |
| 2015-02-02 | $44.20 | $44.20 | 158,400 | — | — |
| 2015-01-30 | $43.82 | $43.82 | 279,400 | — | — |
| 2015-01-29 | $45.06 | $45.06 | 142,000 | — | — |
| 2015-01-28 | $44.29 | $44.29 | 200,000 | — | — |
| 2015-01-27 | $44.56 | $44.56 | 222,300 | — | — |
| 2015-01-26 | $44.92 | $44.92 | 207,500 | — | — |
| 2015-01-23 | $44.73 | $44.73 | 157,400 | — | — |
| 2015-01-22 | $44.65 | $44.65 | 267,500 | — | — |
| 2015-01-21 | $43.65 | $43.65 | 269,800 | — | — |
| 2015-01-20 | $43.07 | $43.07 | 254,500 | — | — |
| 2015-01-16 | $43.35 | $43.35 | 237,200 | — | — |
| 2015-01-15 | $43.09 | $43.09 | 206,500 | — | — |
| 2015-01-14 | $43.95 | $43.95 | 203,800 | — | — |
| 2015-01-13 | $44.59 | $44.59 | 255,700 | — | — |
| 2015-01-12 | $43.94 | $43.94 | 258,400 | — | — |
| 2015-01-09 | $44.14 | $44.14 | 198,700 | — | — |
| 2015-01-08 | $44.90 | $44.90 | 213,000 | — | — |
| 2015-01-07 | $44.90 | $44.90 | 201,300 | — | — |
| 2015-01-06 | $44.56 | $44.56 | 213,300 | — | — |
| 2015-01-05 | $45.34 | $45.34 | 210,700 | — | — |
| 2015-01-02 | $45.58 | $45.58 | 202,700 | — | — |