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
- 2010-11-18 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 | $42.65 | $48.54 | 462,600 | — | — |
| 2015-12-30 | $42.96 | $48.89 | 299,700 | — | — |
| 2015-12-29 | $42.98 | $48.92 | 439,700 | — | — |
| 2015-12-28 | $42.16 | $47.98 | 204,100 | — | — |
| 2015-12-24 | $42.55 | $48.43 | 153,600 | — | — |
| 2015-12-23 | $42.70 | $48.60 | 335,700 | — | — |
| 2015-12-22 | $42.11 | $47.93 | 292,700 | — | — |
| 2015-12-21 | $41.86 | $47.64 | 440,600 | — | — |
| 2015-12-18 | $41.43 | $47.15 | 922,500 | — | — |
| 2015-12-17 | $42.98 | $48.92 | 548,200 | — | — |
| 2015-12-16 | $43.94 | $50.01 | 585,500 | — | — |
| 2015-12-15 | $43.67 | $49.70 | 433,700 | — | — |
| 2015-12-14 | $42.98 | $48.92 | 635,100 | — | — |
| 2015-12-11 | $42.49 | $48.36 | 1,034,200 | — | — |
| 2015-12-10 | $44.11 | $50.20 | 463,300 | — | — |
| 2015-12-09 | $43.82 | $49.87 | 683,200 | — | — |
| 2015-12-08 | $45.06 | $51.28 | 1,102,000 | — | — |
| 2015-12-07 | $46.10 | $52.47 | 1,065,600 | — | — |
| 2015-12-04 | $46.47 | $52.89 | 954,900 | — | — |
| 2015-12-03 | $45.80 | $52.13 | 958,800 | — | — |
| 2015-12-02 | $46.37 | $52.77 | 696,700 | — | — |
| 2015-12-01 | $46.75 | $53.21 | 934,400 | — | — |
| 2015-11-30 | $45.98 | $52.33 | 1,083,900 | — | — |
| 2015-11-27 | $45.60 | $51.90 | 204,100 | — | — |
| 2015-11-25 | $45.80 | $52.13 | 591,900 | — | — |
| 2015-11-24 | $45.50 | $51.78 | 586,100 | — | — |
| 2015-11-23 | $45.18 | $51.42 | 422,900 | — | — |
| 2015-11-20 | $44.58 | $50.74 | 276,600 | — | — |
| 2015-11-19 | $44.54 | $50.69 | 282,400 | — | — |
| 2015-11-18 | $44.97 | $51.18 | 583,400 | — | — |
| 2015-11-17 | $44.28 | $50.40 | 932,500 | — | — |
| 2015-11-16 | $44.11 | $50.20 | 355,900 | — | — |
| 2015-11-13 | $43.60 | $49.62 | 366,600 | — | — |
| 2015-11-12 | $44.12 | $50.21 | 432,800 | — | — |
| 2015-11-11 | $44.79 | $50.98 | 463,100 | — | — |
| 2015-11-10 | $44.21 | $50.32 | 415,900 | — | — |
| 2015-11-09 | $44.59 | $50.75 | 330,500 | — | — |
| 2015-11-06 | $44.72 | $50.61 | 1,150,700 | — | — |
| 2015-11-05 | $43.92 | $49.71 | 634,200 | — | — |
| 2015-11-04 | $44.21 | $50.04 | 437,800 | — | — |
| 2015-11-03 | $44.13 | $49.94 | 684,100 | — | — |
| 2015-11-02 | $43.92 | $49.71 | 1,677,500 | — | — |
| 2015-10-30 | $42.60 | $48.21 | 1,099,000 | — | — |
| 2015-10-29 | $42.91 | $48.56 | 2,739,800 | — | — |
| 2015-10-28 | $41.21 | $46.64 | 1,239,400 | — | — |
| 2015-10-27 | $40.47 | $45.80 | 553,200 | — | — |
| 2015-10-26 | $41.12 | $46.54 | 440,800 | — | — |
| 2015-10-23 | $40.91 | $46.30 | 530,200 | — | — |
| 2015-10-22 | $40.32 | $45.63 | 1,090,000 | — | — |
| 2015-10-21 | $39.38 | $44.57 | 664,000 | — | — |
| 2015-10-20 | $39.79 | $45.03 | 578,600 | — | — |
| 2015-10-19 | $39.76 | $45.00 | 821,100 | — | — |
| 2015-10-16 | $38.63 | $43.72 | 487,400 | — | — |
| 2015-10-15 | $38.32 | $43.37 | 370,500 | — | — |
| 2015-10-14 | $37.60 | $42.55 | 710,300 | — | — |
| 2015-10-13 | $38.13 | $43.15 | 691,900 | — | — |
| 2015-10-12 | $38.66 | $43.75 | 609,900 | — | — |
| 2015-10-09 | $38.11 | $43.13 | 1,860,600 | — | — |
| 2015-10-08 | $38.77 | $43.88 | 936,300 | — | — |
| 2015-10-07 | $38.95 | $44.08 | 1,516,600 | — | — |
| 2015-10-06 | $38.70 | $43.80 | 721,800 | — | — |
| 2015-10-05 | $39.08 | $44.23 | 1,058,900 | — | — |
| 2015-10-02 | $38.56 | $43.64 | 2,139,800 | — | — |
| 2015-10-01 | $39.39 | $44.58 | 1,523,800 | — | — |
| 2015-09-30 | $39.77 | $45.01 | 1,353,300 | — | — |
| 2015-09-29 | $39.41 | $44.60 | 1,014,900 | — | — |
| 2015-09-28 | $38.95 | $44.08 | 1,433,200 | — | — |
| 2015-09-25 | $41.12 | $46.54 | 884,000 | — | — |
| 2015-09-24 | $40.61 | $45.96 | 1,019,300 | — | — |
| 2015-09-23 | $41.57 | $47.05 | 1,584,800 | — | — |
| 2015-09-22 | $40.89 | $46.28 | 5,235,300 | — | — |
| 2015-09-21 | $40.20 | $45.50 | 1,060,700 | — | — |
| 2015-09-18 | $38.99 | $44.13 | 1,902,900 | — | — |
| 2015-09-17 | $39.92 | $45.18 | 761,900 | — | — |
| 2015-09-16 | $40.89 | $46.28 | 435,800 | — | — |
| 2015-09-15 | $40.45 | $45.78 | 377,200 | — | — |
| 2015-09-14 | $39.97 | $45.24 | 545,200 | — | — |
| 2015-09-11 | $39.75 | $44.99 | 565,800 | — | — |
| 2015-09-10 | $39.69 | $44.92 | 505,000 | — | — |
| 2015-09-09 | $39.55 | $44.76 | 398,700 | — | — |
| 2015-09-08 | $40.07 | $45.35 | 461,500 | — | — |
| 2015-09-04 | $39.21 | $44.38 | 793,300 | — | — |
| 2015-09-03 | $39.21 | $44.38 | 822,900 | — | — |
| 2015-09-02 | $39.62 | $44.84 | 1,152,500 | — | — |
| 2015-09-01 | $39.40 | $44.59 | 1,964,000 | — | — |
| 2015-08-31 | $40.22 | $45.52 | 362,400 | — | — |
| 2015-08-28 | $40.34 | $45.66 | 398,700 | — | — |
| 2015-08-27 | $40.20 | $45.50 | 1,103,800 | — | — |
| 2015-08-26 | $40.00 | $45.27 | 1,587,700 | — | — |
| 2015-08-25 | $39.45 | $44.65 | 1,880,000 | — | — |
| 2015-08-24 | $39.50 | $44.70 | 1,337,900 | — | — |
| 2015-08-21 | $40.94 | $46.33 | 985,900 | — | — |
| 2015-08-20 | $42.23 | $47.79 | 941,400 | — | — |
| 2015-08-19 | $42.82 | $48.46 | 520,400 | — | — |
| 2015-08-18 | $43.53 | $49.27 | 702,800 | — | — |
| 2015-08-17 | $43.49 | $49.22 | 557,900 | — | — |
| 2015-08-14 | $42.83 | $48.47 | 375,000 | — | — |
| 2015-08-13 | $42.55 | $48.16 | 425,100 | — | — |
| 2015-08-12 | $42.87 | $48.24 | 754,600 | — | — |
| 2015-08-11 | $42.75 | $48.10 | 689,100 | — | — |
| 2015-08-10 | $43.53 | $48.98 | 600,100 | — | — |
| 2015-08-07 | $43.23 | $48.64 | 534,700 | — | — |
| 2015-08-06 | $43.74 | $49.21 | 1,636,700 | — | — |
| 2015-08-05 | $43.66 | $49.12 | 3,570,500 | — | — |
| 2015-08-04 | $48.09 | $54.11 | 1,271,700 | — | — |
| 2015-08-03 | $47.34 | $53.27 | 1,040,200 | — | — |
| 2015-07-31 | $47.15 | $53.05 | 828,100 | — | — |
| 2015-07-30 | $47.09 | $52.98 | 1,203,500 | — | — |
| 2015-07-29 | $47.22 | $53.13 | 578,000 | — | — |
| 2015-07-28 | $46.78 | $52.64 | 548,400 | — | — |
| 2015-07-27 | $45.84 | $51.58 | 922,900 | — | — |
| 2015-07-24 | $46.59 | $52.42 | 484,300 | — | — |
| 2015-07-23 | $46.52 | $52.34 | 485,500 | — | — |
| 2015-07-22 | $46.93 | $52.80 | 313,200 | — | — |
| 2015-07-21 | $46.40 | $52.21 | 944,700 | — | — |
| 2015-07-20 | $47.36 | $53.29 | 415,600 | — | — |
| 2015-07-17 | $47.45 | $53.39 | 837,100 | — | — |
| 2015-07-16 | $47.02 | $52.91 | 445,700 | — | — |
| 2015-07-15 | $46.24 | $52.03 | 869,300 | — | — |
| 2015-07-14 | $46.35 | $52.15 | 623,100 | — | — |
| 2015-07-13 | $46.16 | $51.94 | 531,400 | — | — |
| 2015-07-10 | $45.40 | $51.08 | 581,800 | — | — |
| 2015-07-09 | $44.60 | $50.18 | 461,900 | — | — |
| 2015-07-08 | $44.25 | $49.79 | 522,000 | — | — |
| 2015-07-07 | $45.69 | $51.41 | 722,900 | — | — |
| 2015-07-06 | $46.07 | $51.84 | 882,300 | — | — |
| 2015-07-02 | $46.72 | $52.57 | 589,200 | — | — |
| 2015-07-01 | $46.80 | $52.66 | 417,800 | — | — |
| 2015-06-30 | $46.49 | $52.31 | 832,500 | — | — |
| 2015-06-29 | $45.89 | $51.63 | 1,176,100 | — | — |
| 2015-06-26 | $47.76 | $53.74 | 2,122,700 | — | — |
| 2015-06-25 | $46.66 | $52.50 | 499,300 | — | — |
| 2015-06-24 | $46.73 | $52.58 | 718,000 | — | — |
| 2015-06-23 | $47.65 | $53.61 | 1,088,200 | — | — |
| 2015-06-22 | $47.63 | $53.59 | 625,500 | — | — |
| 2015-06-19 | $47.30 | $53.22 | 2,806,900 | — | — |
| 2015-06-18 | $47.53 | $53.48 | 601,100 | — | — |
| 2015-06-17 | $47.25 | $53.16 | 1,195,600 | — | — |
| 2015-06-16 | $47.67 | $53.64 | 1,014,100 | — | — |
| 2015-06-15 | $46.60 | $52.43 | 868,300 | — | — |
| 2015-06-12 | $46.86 | $52.73 | 507,900 | — | — |
| 2015-06-11 | $47.10 | $53.00 | 1,341,900 | — | — |
| 2015-06-10 | $47.30 | $53.22 | 3,251,500 | — | — |
| 2015-06-09 | $45.55 | $51.25 | 851,800 | — | — |
| 2015-06-08 | $45.40 | $51.08 | 943,100 | — | — |
| 2015-06-05 | $45.62 | $51.33 | 1,775,600 | — | — |
| 2015-06-04 | $44.86 | $50.47 | 1,582,200 | — | — |
| 2015-06-03 | $45.10 | $50.74 | 2,908,800 | — | — |
| 2015-06-02 | $43.93 | $49.43 | 1,971,200 | — | — |
| 2015-06-01 | $42.59 | $47.92 | 942,000 | — | — |
| 2015-05-29 | $42.64 | $47.98 | 1,232,400 | — | — |
| 2015-05-28 | $42.54 | $47.86 | 990,900 | — | — |
| 2015-05-27 | $42.54 | $47.86 | 997,500 | — | — |
| 2015-05-26 | $42.45 | $47.76 | 1,096,500 | — | — |
| 2015-05-22 | $42.67 | $48.01 | 932,700 | — | — |
| 2015-05-21 | $42.49 | $47.81 | 727,500 | — | — |
| 2015-05-20 | $42.54 | $47.86 | 783,500 | — | — |
| 2015-05-19 | $42.85 | $48.21 | 1,140,500 | — | — |
| 2015-05-18 | $42.85 | $48.21 | 1,356,600 | — | — |
| 2015-05-15 | $41.42 | $46.60 | 1,148,800 | — | — |
| 2015-05-14 | $41.24 | $46.40 | 1,247,600 | — | — |
| 2015-05-13 | $41.07 | $46.21 | 731,600 | — | — |
| 2015-05-12 | $40.81 | $45.92 | 727,900 | — | — |
| 2015-05-11 | $40.94 | $46.06 | 900,300 | — | — |
| 2015-05-08 | $40.85 | $45.96 | 1,050,400 | — | — |
| 2015-05-07 | $40.70 | $45.79 | 677,500 | — | — |
| 2015-05-06 | $40.62 | $45.42 | 1,204,100 | — | — |
| 2015-05-05 | $40.70 | $45.51 | 1,163,100 | — | — |
| 2015-05-04 | $40.81 | $45.64 | 789,500 | — | — |
| 2015-05-01 | $40.35 | $45.12 | 1,903,700 | — | — |
| 2015-04-30 | $40.47 | $45.26 | 2,062,700 | — | — |
| 2015-04-29 | $41.06 | $45.91 | 2,672,900 | — | — |
| 2015-04-28 | $40.83 | $45.66 | 1,197,300 | — | — |
| 2015-04-27 | $40.65 | $45.46 | 993,200 | — | — |
| 2015-04-24 | $40.47 | $45.26 | 569,300 | — | — |
| 2015-04-23 | $41.03 | $45.88 | 670,900 | — | — |
| 2015-04-22 | $40.91 | $45.75 | 882,700 | — | — |
| 2015-04-21 | $40.71 | $45.52 | 1,007,400 | — | — |
| 2015-04-20 | $40.85 | $45.68 | 681,300 | — | — |
| 2015-04-17 | $40.34 | $45.11 | 971,300 | — | — |
| 2015-04-16 | $40.71 | $45.52 | 1,883,200 | — | — |
| 2015-04-15 | $40.87 | $45.70 | 5,298,200 | — | — |
| 2015-04-14 | $41.99 | $46.95 | 4,498,700 | — | — |
| 2015-04-13 | $40.70 | $45.51 | 1,849,500 | — | — |
| 2015-04-10 | $40.73 | $45.55 | 6,282,500 | — | — |
| 2015-04-09 | $41.72 | $46.65 | 4,414,800 | — | — |
| 2015-04-08 | $43.38 | $48.51 | 1,005,700 | — | — |
| 2015-04-07 | $43.27 | $48.39 | 1,347,400 | — | — |
| 2015-04-06 | $44.10 | $49.31 | 710,300 | — | — |
| 2015-04-02 | $43.97 | $49.17 | 1,038,100 | — | — |
| 2015-04-01 | $43.39 | $48.52 | 1,380,700 | — | — |
| 2015-03-31 | $43.86 | $49.05 | 831,900 | — | — |
| 2015-03-30 | $44.99 | $50.31 | 2,268,800 | — | — |
| 2015-03-27 | $44.79 | $50.09 | 957,600 | — | — |
| 2015-03-26 | $45.56 | $50.95 | 519,400 | — | — |
| 2015-03-25 | $45.81 | $51.23 | 850,900 | — | — |
| 2015-03-24 | $46.33 | $51.81 | 444,200 | — | — |
| 2015-03-23 | $46.31 | $51.79 | 400,200 | — | — |
| 2015-03-20 | $46.48 | $51.98 | 993,700 | — | — |
| 2015-03-19 | $45.28 | $50.63 | 639,300 | — | — |
| 2015-03-18 | $45.29 | $50.65 | 581,900 | — | — |
| 2015-03-17 | $45.96 | $51.39 | 676,200 | — | — |
| 2015-03-16 | $46.01 | $51.45 | 480,600 | — | — |
| 2015-03-13 | $45.69 | $51.09 | 607,700 | — | — |
| 2015-03-12 | $46.03 | $51.47 | 499,500 | — | — |
| 2015-03-11 | $45.40 | $50.77 | 594,900 | — | — |
| 2015-03-10 | $45.15 | $50.49 | 419,900 | — | — |
| 2015-03-09 | $45.79 | $51.20 | 498,300 | — | — |
| 2015-03-06 | $45.55 | $50.94 | 996,100 | — | — |
| 2015-03-05 | $45.25 | $50.60 | 747,800 | — | — |
| 2015-03-04 | $45.18 | $50.52 | 442,500 | — | — |
| 2015-03-03 | $45.31 | $50.67 | 371,100 | — | — |
| 2015-03-02 | $45.58 | $50.97 | 423,600 | — | — |
| 2015-02-27 | $44.86 | $50.16 | 426,500 | — | — |
| 2015-02-26 | $44.97 | $50.29 | 496,200 | — | — |
| 2015-02-25 | $45.46 | $50.56 | 516,700 | — | — |
| 2015-02-24 | $45.58 | $50.69 | 681,100 | — | — |
| 2015-02-23 | $45.50 | $50.60 | 577,400 | — | — |
| 2015-02-20 | $45.69 | $50.81 | 857,400 | — | — |
| 2015-02-19 | $44.91 | $49.94 | 1,739,200 | — | — |
| 2015-02-18 | $44.95 | $49.99 | 1,379,800 | — | — |
| 2015-02-17 | $45.76 | $50.89 | 681,800 | — | — |
| 2015-02-13 | $45.60 | $50.71 | 334,900 | — | — |
| 2015-02-12 | $45.46 | $50.56 | 380,700 | — | — |
| 2015-02-11 | $45.00 | $50.04 | 223,600 | — | — |
| 2015-02-10 | $45.00 | $50.04 | 348,700 | — | — |
| 2015-02-09 | $44.38 | $49.35 | 392,800 | — | — |
| 2015-02-06 | $44.85 | $49.88 | 733,800 | — | — |
| 2015-02-05 | $43.65 | $48.54 | 255,200 | — | — |
| 2015-02-04 | $42.66 | $47.44 | 318,500 | — | — |
| 2015-02-03 | $42.77 | $47.56 | 739,400 | — | — |
| 2015-02-02 | $41.45 | $46.10 | 736,700 | — | — |
| 2015-01-30 | $41.15 | $45.76 | 677,300 | — | — |
| 2015-01-29 | $41.55 | $46.21 | 587,700 | — | — |
| 2015-01-28 | $41.01 | $45.61 | 630,400 | — | — |
| 2015-01-27 | $42.31 | $47.05 | 614,300 | — | — |
| 2015-01-26 | $43.04 | $47.86 | 438,200 | — | — |
| 2015-01-23 | $42.49 | $47.25 | 519,200 | — | — |
| 2015-01-22 | $43.05 | $47.88 | 511,200 | — | — |
| 2015-01-21 | $41.73 | $46.41 | 614,600 | — | — |
| 2015-01-20 | $41.04 | $45.64 | 1,019,800 | — | — |
| 2015-01-16 | $41.32 | $45.95 | 704,500 | — | — |
| 2015-01-15 | $40.52 | $45.06 | 857,900 | — | — |
| 2015-01-14 | $40.91 | $45.50 | 786,400 | — | — |
| 2015-01-13 | $41.19 | $45.81 | 1,275,500 | — | — |
| 2015-01-12 | $42.08 | $46.80 | 551,800 | — | — |
| 2015-01-09 | $42.71 | $47.50 | 830,100 | — | — |
| 2015-01-08 | $43.62 | $48.51 | 570,900 | — | — |
| 2015-01-07 | $43.64 | $48.53 | 468,100 | — | — |
| 2015-01-06 | $43.19 | $48.03 | 803,700 | — | — |
| 2015-01-05 | $44.39 | $49.37 | 715,100 | — | — |
| 2015-01-02 | $44.77 | $49.79 | 472,600 | — | — |