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
- 1993-10-22 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 | $40.00 | $264.08 | 243,040 | — | — |
| 2015-12-30 | $40.35 | $266.39 | 162,340 | — | — |
| 2015-12-29 | $40.75 | $269.03 | 206,540 | — | — |
| 2015-12-28 | $40.95 | $264.74 | 215,060 | — | — |
| 2015-12-24 | $40.90 | $264.42 | 108,240 | — | — |
| 2015-12-23 | $40.90 | $264.42 | 234,020 | — | — |
| 2015-12-22 | $40.60 | $262.48 | 290,780 | — | — |
| 2015-12-21 | $40.30 | $260.54 | 241,780 | — | — |
| 2015-12-18 | $40.10 | $259.24 | 1,071,640 | — | — |
| 2015-12-17 | $40.90 | $264.42 | 235,380 | — | — |
| 2015-12-16 | $41.20 | $266.35 | 291,580 | — | — |
| 2015-12-15 | $40.60 | $262.48 | 285,460 | — | — |
| 2015-12-14 | $40.60 | $262.48 | 293,420 | — | — |
| 2015-12-11 | $40.45 | $261.51 | 317,000 | — | — |
| 2015-12-10 | $40.55 | $262.15 | 218,760 | — | — |
| 2015-12-09 | $40.85 | $264.09 | 215,520 | — | — |
| 2015-12-08 | $40.75 | $263.45 | 271,020 | — | — |
| 2015-12-07 | $41.25 | $266.68 | 322,080 | — | — |
| 2015-12-04 | $41.40 | $267.65 | 276,840 | — | — |
| 2015-12-03 | $41.05 | $265.39 | 383,580 | — | — |
| 2015-12-02 | $42.25 | $273.14 | 277,120 | — | — |
| 2015-12-01 | $43.80 | $283.16 | 259,100 | — | — |
| 2015-11-30 | $42.95 | $277.67 | 336,060 | — | — |
| 2015-11-27 | $43.55 | $281.55 | 122,440 | — | — |
| 2015-11-25 | $43.15 | $278.96 | 177,360 | — | — |
| 2015-11-24 | $42.75 | $276.38 | 285,120 | — | — |
| 2015-11-23 | $43.05 | $278.32 | 371,440 | — | — |
| 2015-11-20 | $43.20 | $279.28 | 246,900 | — | — |
| 2015-11-19 | $42.70 | $276.05 | 337,020 | — | — |
| 2015-11-18 | $42.15 | $272.50 | 232,300 | — | — |
| 2015-11-17 | $41.85 | $270.56 | 215,000 | — | — |
| 2015-11-16 | $41.70 | $269.59 | 209,820 | — | — |
| 2015-11-13 | $41.65 | $269.26 | 271,120 | — | — |
| 2015-11-12 | $42.40 | $274.11 | 186,380 | — | — |
| 2015-11-11 | $42.75 | $276.38 | 187,220 | — | — |
| 2015-11-10 | $42.60 | $275.41 | 301,780 | — | — |
| 2015-11-09 | $42.30 | $273.47 | 318,740 | — | — |
| 2015-11-06 | $44.10 | $285.10 | 542,440 | — | — |
| 2015-11-05 | $45.50 | $294.15 | 276,080 | — | — |
| 2015-11-04 | $45.10 | $291.57 | 346,120 | — | — |
| 2015-11-03 | $45.20 | $292.21 | 186,820 | — | — |
| 2015-11-02 | $45.35 | $293.18 | 272,720 | — | — |
| 2015-10-30 | $44.20 | $285.75 | 198,840 | — | — |
| 2015-10-29 | $44.25 | $286.07 | 429,760 | — | — |
| 2015-10-28 | $44.95 | $290.60 | 381,860 | — | — |
| 2015-10-27 | $45.20 | $292.21 | 394,000 | — | — |
| 2015-10-26 | $44.90 | $290.28 | 249,200 | — | — |
| 2015-10-23 | $45.35 | $293.18 | 504,540 | — | — |
| 2015-10-22 | $44.80 | $289.63 | 229,660 | — | — |
| 2015-10-21 | $43.80 | $283.16 | 224,900 | — | — |
| 2015-10-20 | $43.90 | $283.81 | 158,620 | — | — |
| 2015-10-19 | $43.95 | $284.13 | 299,620 | — | — |
| 2015-10-16 | $43.40 | $280.58 | 255,940 | — | — |
| 2015-10-15 | $42.70 | $276.05 | 472,020 | — | — |
| 2015-10-14 | $42.35 | $273.79 | 208,780 | — | — |
| 2015-10-13 | $42.40 | $274.11 | 247,420 | — | — |
| 2015-10-12 | $42.90 | $277.35 | 260,300 | — | — |
| 2015-10-09 | $42.00 | $271.53 | 267,060 | — | — |
| 2015-10-08 | $42.25 | $273.14 | 283,960 | — | — |
| 2015-10-07 | $41.75 | $269.91 | 315,600 | — | — |
| 2015-10-06 | $41.40 | $267.65 | 259,680 | — | — |
| 2015-10-05 | $41.55 | $268.62 | 406,760 | — | — |
| 2015-10-02 | $40.85 | $264.09 | 272,900 | — | — |
| 2015-10-01 | $40.60 | $262.48 | 336,340 | — | — |
| 2015-09-30 | $40.50 | $261.83 | 448,700 | — | — |
| 2015-09-29 | $40.10 | $259.24 | 356,960 | — | — |
| 2015-09-28 | $39.95 | $258.27 | 362,840 | — | — |
| 2015-09-25 | $41.40 | $262.15 | 361,380 | — | — |
| 2015-09-24 | $41.60 | $263.42 | 228,040 | — | — |
| 2015-09-23 | $42.15 | $266.90 | 219,640 | — | — |
| 2015-09-22 | $42.00 | $265.95 | 466,880 | — | — |
| 2015-09-21 | $42.30 | $267.85 | 407,580 | — | — |
| 2015-09-18 | $41.85 | $265.00 | 782,600 | — | — |
| 2015-09-17 | $41.75 | $264.37 | 386,100 | — | — |
| 2015-09-16 | $41.40 | $262.15 | 274,240 | — | — |
| 2015-09-15 | $40.95 | $259.30 | 223,020 | — | — |
| 2015-09-14 | $40.50 | $256.45 | 347,240 | — | — |
| 2015-09-11 | $40.40 | $255.82 | 500,000 | — | — |
| 2015-09-10 | $39.65 | $251.07 | 356,560 | — | — |
| 2015-09-09 | $39.25 | $248.54 | 373,740 | — | — |
| 2015-09-08 | $39.55 | $250.44 | 268,240 | — | — |
| 2015-09-04 | $39.20 | $248.22 | 302,280 | — | — |
| 2015-09-03 | $40.10 | $253.92 | 398,780 | — | — |
| 2015-09-02 | $39.25 | $248.54 | 632,300 | — | — |
| 2015-09-01 | $39.60 | $250.75 | 374,680 | — | — |
| 2015-08-31 | $40.35 | $255.50 | 652,700 | — | — |
| 2015-08-28 | $40.75 | $258.04 | 303,320 | — | — |
| 2015-08-27 | $40.95 | $259.30 | 368,280 | — | — |
| 2015-08-26 | $40.30 | $255.19 | 483,140 | — | — |
| 2015-08-25 | $39.50 | $250.12 | 363,720 | — | — |
| 2015-08-24 | $40.65 | $257.40 | 626,440 | — | — |
| 2015-08-21 | $42.60 | $269.75 | 314,300 | — | — |
| 2015-08-20 | $44.50 | $281.78 | 237,720 | — | — |
| 2015-08-19 | $44.50 | $281.78 | 133,660 | — | — |
| 2015-08-18 | $44.70 | $283.05 | 99,560 | — | — |
| 2015-08-17 | $44.85 | $284.00 | 142,500 | — | — |
| 2015-08-14 | $44.45 | $281.47 | 128,600 | — | — |
| 2015-08-13 | $44.25 | $280.20 | 130,480 | — | — |
| 2015-08-12 | $44.55 | $282.10 | 254,920 | — | — |
| 2015-08-11 | $44.25 | $280.20 | 255,680 | — | — |
| 2015-08-10 | $43.75 | $277.03 | 185,400 | — | — |
| 2015-08-07 | $43.75 | $277.03 | 172,080 | — | — |
| 2015-08-06 | $43.55 | $275.77 | 201,900 | — | — |
| 2015-08-05 | $43.30 | $274.18 | 206,600 | — | — |
| 2015-08-04 | $43.60 | $276.08 | 229,520 | — | — |
| 2015-08-03 | $43.30 | $274.18 | 181,900 | — | — |
| 2015-07-31 | $43.00 | $272.28 | 459,360 | — | — |
| 2015-07-30 | $43.10 | $272.92 | 158,420 | — | — |
| 2015-07-29 | $43.35 | $274.50 | 178,980 | — | — |
| 2015-07-28 | $42.90 | $271.65 | 338,540 | — | — |
| 2015-07-27 | $42.45 | $268.80 | 136,860 | — | — |
| 2015-07-24 | $42.45 | $268.80 | 139,000 | — | — |
| 2015-07-23 | $42.65 | $270.07 | 206,120 | — | — |
| 2015-07-22 | $43.30 | $274.18 | 150,220 | — | — |
| 2015-07-21 | $43.25 | $273.87 | 200,560 | — | — |
| 2015-07-20 | $43.30 | $274.18 | 145,720 | — | — |
| 2015-07-17 | $43.45 | $275.13 | 177,180 | — | — |
| 2015-07-16 | $43.75 | $277.03 | 197,900 | — | — |
| 2015-07-15 | $43.20 | $273.55 | 239,220 | — | — |
| 2015-07-14 | $43.30 | $274.18 | 181,900 | — | — |
| 2015-07-13 | $43.15 | $273.23 | 202,920 | — | — |
| 2015-07-10 | $43.10 | $272.92 | 255,600 | — | — |
| 2015-07-09 | $42.45 | $268.80 | 264,700 | — | — |
| 2015-07-08 | $43.00 | $272.28 | 271,180 | — | — |
| 2015-07-07 | $43.35 | $274.50 | 483,020 | — | — |
| 2015-07-06 | $42.60 | $269.75 | 536,480 | — | — |
| 2015-07-02 | $42.30 | $267.85 | 457,900 | — | — |
| 2015-07-01 | $42.95 | $271.97 | 745,480 | — | — |
| 2015-06-30 | $42.40 | $268.48 | 679,140 | — | — |
| 2015-06-29 | $42.50 | $269.12 | 458,800 | — | — |
| 2015-06-26 | $43.10 | $272.92 | 591,740 | — | — |
| 2015-06-25 | $44.15 | $274.18 | 521,360 | — | — |
| 2015-06-24 | $45.45 | $282.26 | 333,220 | — | — |
| 2015-06-23 | $45.85 | $284.74 | 233,140 | — | — |
| 2015-06-22 | $46.20 | $286.92 | 317,840 | — | — |
| 2015-06-19 | $46.65 | $289.71 | 460,840 | — | — |
| 2015-06-18 | $46.70 | $290.02 | 261,200 | — | — |
| 2015-06-17 | $46.10 | $286.29 | 626,700 | — | — |
| 2015-06-16 | $44.90 | $278.84 | 329,600 | — | — |
| 2015-06-15 | $44.60 | $276.98 | 292,540 | — | — |
| 2015-06-12 | $44.90 | $278.84 | 359,580 | — | — |
| 2015-06-11 | $44.90 | $278.84 | 269,460 | — | — |
| 2015-06-10 | $45.15 | $280.39 | 264,640 | — | — |
| 2015-06-09 | $44.85 | $278.53 | 216,240 | — | — |
| 2015-06-08 | $45.30 | $281.33 | 212,640 | — | — |
| 2015-06-05 | $45.10 | $280.08 | 249,620 | — | — |
| 2015-06-04 | $45.50 | $282.57 | 234,700 | — | — |
| 2015-06-03 | $45.65 | $283.50 | 280,360 | — | — |
| 2015-06-02 | $46.25 | $287.23 | 226,500 | — | — |
| 2015-06-01 | $46.40 | $288.16 | 273,220 | — | — |
| 2015-05-29 | $45.90 | $285.05 | 535,200 | — | — |
| 2015-05-28 | $46.65 | $289.71 | 234,160 | — | — |
| 2015-05-27 | $47.00 | $291.88 | 277,880 | — | — |
| 2015-05-26 | $46.60 | $289.40 | 314,120 | — | — |
| 2015-05-22 | $47.05 | $292.19 | 252,120 | — | — |
| 2015-05-21 | $47.10 | $292.50 | 590,760 | — | — |
| 2015-05-20 | $47.10 | $292.50 | 296,720 | — | — |
| 2015-05-19 | $46.70 | $290.02 | 458,600 | — | — |
| 2015-05-18 | $46.85 | $290.95 | 382,420 | — | — |
| 2015-05-15 | $46.55 | $289.09 | 419,120 | — | — |
| 2015-05-14 | $45.60 | $283.19 | 316,020 | — | — |
| 2015-05-13 | $44.85 | $278.53 | 541,380 | — | — |
| 2015-05-12 | $45.35 | $281.64 | 415,640 | — | — |
| 2015-05-11 | $45.35 | $281.64 | 285,380 | — | — |
| 2015-05-08 | $46.30 | $287.54 | 474,140 | — | — |
| 2015-05-07 | $45.65 | $283.50 | 450,820 | — | — |
| 2015-05-06 | $45.05 | $279.77 | 337,280 | — | — |
| 2015-05-05 | $45.45 | $282.26 | 303,380 | — | — |
| 2015-05-04 | $46.50 | $288.78 | 180,900 | — | — |
| 2015-05-01 | $46.45 | $288.47 | 300,060 | — | — |
| 2015-04-30 | $46.35 | $287.85 | 349,440 | — | — |
| 2015-04-29 | $47.10 | $292.50 | 416,200 | — | — |
| 2015-04-28 | $47.60 | $295.61 | 288,180 | — | — |
| 2015-04-27 | $47.75 | $296.54 | 385,240 | — | — |
| 2015-04-24 | $47.95 | $297.78 | 334,680 | — | — |
| 2015-04-23 | $48.10 | $298.71 | 174,180 | — | — |
| 2015-04-22 | $48.15 | $299.02 | 315,960 | — | — |
| 2015-04-21 | $48.25 | $299.65 | 262,660 | — | — |
| 2015-04-20 | $47.75 | $296.54 | 503,300 | — | — |
| 2015-04-17 | $47.55 | $295.30 | 701,060 | — | — |
| 2015-04-16 | $48.45 | $300.89 | 356,640 | — | — |
| 2015-04-15 | $48.20 | $299.34 | 332,980 | — | — |
| 2015-04-14 | $48.45 | $300.89 | 310,540 | — | — |
| 2015-04-13 | $48.35 | $300.27 | 395,760 | — | — |
| 2015-04-10 | $48.40 | $300.58 | 351,060 | — | — |
| 2015-04-09 | $48.45 | $300.89 | 356,700 | — | — |
| 2015-04-08 | $49.50 | $307.41 | 346,000 | — | — |
| 2015-04-07 | $49.60 | $308.03 | 265,720 | — | — |
| 2015-04-06 | $50.65 | $314.55 | 269,020 | — | — |
| 2015-04-02 | $50.25 | $312.07 | 505,400 | — | — |
| 2015-04-01 | $49.20 | $305.55 | 470,180 | — | — |
| 2015-03-31 | $49.15 | $305.24 | 435,260 | — | — |
| 2015-03-30 | $49.40 | $306.79 | 437,500 | — | — |
| 2015-03-27 | $49.25 | $305.86 | 990,920 | — | — |
| 2015-03-26 | $50.05 | $305.55 | 547,560 | — | — |
| 2015-03-25 | $50.40 | $307.68 | 388,660 | — | — |
| 2015-03-24 | $51.30 | $313.18 | 332,220 | — | — |
| 2015-03-23 | $51.90 | $316.84 | 298,060 | — | — |
| 2015-03-20 | $51.95 | $317.14 | 757,420 | — | — |
| 2015-03-19 | $51.05 | $311.65 | 381,480 | — | — |
| 2015-03-18 | $51.15 | $312.26 | 446,860 | — | — |
| 2015-03-17 | $49.85 | $304.32 | 578,980 | — | — |
| 2015-03-16 | $49.35 | $301.27 | 358,920 | — | — |
| 2015-03-13 | $49.35 | $301.27 | 368,620 | — | — |
| 2015-03-12 | $49.80 | $304.02 | 432,820 | — | — |
| 2015-03-11 | $48.60 | $296.69 | 969,200 | — | — |
| 2015-03-10 | $47.90 | $292.42 | 945,180 | — | — |
| 2015-03-09 | $48.80 | $297.91 | 851,560 | — | — |
| 2015-03-06 | $49.50 | $302.19 | 811,920 | — | — |
| 2015-03-05 | $52.20 | $318.67 | 444,820 | — | — |
| 2015-03-04 | $52.65 | $321.42 | 415,580 | — | — |
| 2015-03-03 | $54.25 | $331.19 | 368,720 | — | — |
| 2015-03-02 | $53.90 | $329.05 | 253,380 | — | — |
| 2015-02-27 | $54.15 | $330.58 | 296,100 | — | — |
| 2015-02-26 | $53.55 | $326.91 | 287,980 | — | — |
| 2015-02-25 | $53.35 | $325.69 | 439,940 | — | — |
| 2015-02-24 | $54.05 | $329.97 | 349,780 | — | — |
| 2015-02-23 | $54.90 | $335.15 | 186,240 | — | — |
| 2015-02-20 | $54.45 | $332.41 | 285,340 | — | — |
| 2015-02-19 | $54.80 | $334.54 | 297,200 | — | — |
| 2015-02-18 | $55.90 | $341.26 | 483,180 | — | — |
| 2015-02-17 | $55.30 | $337.60 | 322,760 | — | — |
| 2015-02-13 | $56.20 | $343.09 | 162,860 | — | — |
| 2015-02-12 | $56.25 | $343.40 | 278,360 | — | — |
| 2015-02-11 | $55.15 | $336.68 | 182,360 | — | — |
| 2015-02-10 | $55.75 | $340.34 | 234,400 | — | — |
| 2015-02-09 | $55.95 | $341.56 | 248,140 | — | — |
| 2015-02-06 | $55.95 | $341.56 | 315,580 | — | — |
| 2015-02-05 | $57.85 | $353.16 | 179,440 | — | — |
| 2015-02-04 | $57.05 | $348.28 | 230,600 | — | — |
| 2015-02-03 | $57.50 | $351.03 | 327,880 | — | — |
| 2015-02-02 | $56.45 | $344.62 | 368,700 | — | — |
| 2015-01-30 | $57.05 | $348.28 | 321,860 | — | — |
| 2015-01-29 | $58.35 | $356.22 | 264,220 | — | — |
| 2015-01-28 | $57.20 | $349.20 | 283,640 | — | — |
| 2015-01-27 | $58.40 | $356.52 | 166,500 | — | — |
| 2015-01-26 | $58.45 | $356.83 | 341,660 | — | — |
| 2015-01-23 | $56.60 | $345.53 | 376,620 | — | — |
| 2015-01-22 | $57.40 | $350.42 | 328,800 | — | — |
| 2015-01-21 | $56.30 | $343.70 | 240,780 | — | — |
| 2015-01-20 | $56.50 | $344.92 | 267,760 | — | — |
| 2015-01-16 | $57.20 | $349.20 | 442,380 | — | — |
| 2015-01-15 | $56.70 | $346.14 | 340,360 | — | — |
| 2015-01-14 | $56.25 | $343.40 | 378,600 | — | — |
| 2015-01-13 | $56.55 | $345.23 | 296,760 | — | — |
| 2015-01-12 | $56.55 | $345.23 | 203,880 | — | — |
| 2015-01-09 | $55.90 | $341.26 | 316,080 | — | — |
| 2015-01-08 | $56.15 | $342.79 | 260,200 | — | — |
| 2015-01-07 | $56.15 | $342.79 | 339,760 | — | — |
| 2015-01-06 | $55.75 | $340.34 | 448,560 | — | — |
| 2015-01-05 | $56.00 | $341.87 | 387,080 | — | — |
| 2015-01-02 | $55.95 | $341.56 | 340,040 | — | — |