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
- 1995-11-09 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 | $41.99 | $68.60 | 127,300 | — | — |
| 2015-12-30 | $42.78 | $69.89 | 64,100 | — | — |
| 2015-12-29 | $43.09 | $70.39 | 85,300 | — | — |
| 2015-12-28 | $42.70 | $69.76 | 108,500 | — | — |
| 2015-12-24 | $43.04 | $70.31 | 97,000 | — | — |
| 2015-12-23 | $43.09 | $70.39 | 107,500 | — | — |
| 2015-12-22 | $42.58 | $69.56 | 133,700 | — | — |
| 2015-12-21 | $41.59 | $67.94 | 156,300 | — | — |
| 2015-12-18 | $41.21 | $67.32 | 486,200 | — | — |
| 2015-12-17 | $41.77 | $68.24 | 233,000 | — | — |
| 2015-12-16 | $41.50 | $67.80 | 241,600 | — | — |
| 2015-12-15 | $40.91 | $66.83 | 212,400 | — | — |
| 2015-12-14 | $40.47 | $66.11 | 257,200 | — | — |
| 2015-12-11 | $40.39 | $65.98 | 189,800 | — | — |
| 2015-12-10 | $40.94 | $66.88 | 152,900 | — | — |
| 2015-12-09 | $41.71 | $68.14 | 125,700 | — | — |
| 2015-12-08 | $41.76 | $68.22 | 169,600 | — | — |
| 2015-12-07 | $41.63 | $68.01 | 155,000 | — | — |
| 2015-12-04 | $41.84 | $68.35 | 151,400 | — | — |
| 2015-12-03 | $41.15 | $67.22 | 195,000 | — | — |
| 2015-12-02 | $41.28 | $67.44 | 157,000 | — | — |
| 2015-12-01 | $41.92 | $68.48 | 175,200 | — | — |
| 2015-11-30 | $41.82 | $68.32 | 236,800 | — | — |
| 2015-11-27 | $41.91 | $68.47 | 103,700 | — | — |
| 2015-11-25 | $41.55 | $67.88 | 202,800 | — | — |
| 2015-11-24 | $40.62 | $66.36 | 186,300 | — | — |
| 2015-11-23 | $40.50 | $65.51 | 249,500 | — | — |
| 2015-11-20 | $40.63 | $65.72 | 190,500 | — | — |
| 2015-11-19 | $40.57 | $65.62 | 152,600 | — | — |
| 2015-11-18 | $40.56 | $65.61 | 216,200 | — | — |
| 2015-11-17 | $39.97 | $64.65 | 179,700 | — | — |
| 2015-11-16 | $40.23 | $65.07 | 123,900 | — | — |
| 2015-11-13 | $40.00 | $64.70 | 192,200 | — | — |
| 2015-11-12 | $39.95 | $64.62 | 244,800 | — | — |
| 2015-11-11 | $40.38 | $65.32 | 120,800 | — | — |
| 2015-11-10 | $40.06 | $64.80 | 176,800 | — | — |
| 2015-11-09 | $39.71 | $64.23 | 217,700 | — | — |
| 2015-11-06 | $39.46 | $63.83 | 141,200 | — | — |
| 2015-11-05 | $38.81 | $62.78 | 148,500 | — | — |
| 2015-11-04 | $38.61 | $62.45 | 167,800 | — | — |
| 2015-11-03 | $38.25 | $61.87 | 241,800 | — | — |
| 2015-11-02 | $39.81 | $64.39 | 192,500 | — | — |
| 2015-10-30 | $38.82 | $62.79 | 151,600 | — | — |
| 2015-10-29 | $39.34 | $63.63 | 178,900 | — | — |
| 2015-10-28 | $39.98 | $64.67 | 178,400 | — | — |
| 2015-10-27 | $38.74 | $62.66 | 173,000 | — | — |
| 2015-10-26 | $39.33 | $63.62 | 167,800 | — | — |
| 2015-10-23 | $39.58 | $64.02 | 212,700 | — | — |
| 2015-10-22 | $38.65 | $62.52 | 194,700 | — | — |
| 2015-10-21 | $38.77 | $62.71 | 139,800 | — | — |
| 2015-10-20 | $38.57 | $62.39 | 84,000 | — | — |
| 2015-10-19 | $38.56 | $62.37 | 98,000 | — | — |
| 2015-10-16 | $38.23 | $61.84 | 89,000 | — | — |
| 2015-10-15 | $38.22 | $61.82 | 166,400 | — | — |
| 2015-10-14 | $37.81 | $61.16 | 172,900 | — | — |
| 2015-10-13 | $38.11 | $61.64 | 257,300 | — | — |
| 2015-10-12 | $37.87 | $61.26 | 170,600 | — | — |
| 2015-10-09 | $37.97 | $61.42 | 190,000 | — | — |
| 2015-10-08 | $37.53 | $60.71 | 228,100 | — | — |
| 2015-10-07 | $37.04 | $59.91 | 229,200 | — | — |
| 2015-10-06 | $36.47 | $58.99 | 221,600 | — | — |
| 2015-10-05 | $36.34 | $58.78 | 262,600 | — | — |
| 2015-10-02 | $35.24 | $57.00 | 241,400 | — | — |
| 2015-10-01 | $35.07 | $56.73 | 374,800 | — | — |
| 2015-09-30 | $34.38 | $55.61 | 369,600 | — | — |
| 2015-09-29 | $33.80 | $54.67 | 256,000 | — | — |
| 2015-09-28 | $33.44 | $54.09 | 196,500 | — | — |
| 2015-09-25 | $34.30 | $55.48 | 197,200 | — | — |
| 2015-09-24 | $34.80 | $56.29 | 201,400 | — | — |
| 2015-09-23 | $34.59 | $55.95 | 356,900 | — | — |
| 2015-09-22 | $34.04 | $55.06 | 453,700 | — | — |
| 2015-09-21 | $33.67 | $54.46 | 139,800 | — | — |
| 2015-09-18 | $33.39 | $54.01 | 398,500 | — | — |
| 2015-09-17 | $33.89 | $54.82 | 216,300 | — | — |
| 2015-09-16 | $34.45 | $55.72 | 165,700 | — | — |
| 2015-09-15 | $34.10 | $55.16 | 272,800 | — | — |
| 2015-09-14 | $33.86 | $54.77 | 196,000 | — | — |
| 2015-09-11 | $33.46 | $54.12 | 150,000 | — | — |
| 2015-09-10 | $33.37 | $53.98 | 200,200 | — | — |
| 2015-09-09 | $33.50 | $54.19 | 198,500 | — | — |
| 2015-09-08 | $33.81 | $54.69 | 324,900 | — | — |
| 2015-09-04 | $33.86 | $54.77 | 243,100 | — | — |
| 2015-09-03 | $33.91 | $54.85 | 222,800 | — | — |
| 2015-09-02 | $34.04 | $55.06 | 451,100 | — | — |
| 2015-09-01 | $34.29 | $55.46 | 190,400 | — | — |
| 2015-08-31 | $35.33 | $57.15 | 223,100 | — | — |
| 2015-08-28 | $34.93 | $56.50 | 256,300 | — | — |
| 2015-08-27 | $35.18 | $56.90 | 256,000 | — | — |
| 2015-08-26 | $34.54 | $55.87 | 336,800 | — | — |
| 2015-08-25 | $34.70 | $55.51 | 265,400 | — | — |
| 2015-08-24 | $34.65 | $55.43 | 403,800 | — | — |
| 2015-08-21 | $33.91 | $54.25 | 190,100 | — | — |
| 2015-08-20 | $34.34 | $54.94 | 114,000 | — | — |
| 2015-08-19 | $34.81 | $55.69 | 140,700 | — | — |
| 2015-08-18 | $35.02 | $56.02 | 144,000 | — | — |
| 2015-08-17 | $35.51 | $56.81 | 118,500 | — | — |
| 2015-08-14 | $35.40 | $56.63 | 118,000 | — | — |
| 2015-08-13 | $35.37 | $56.58 | 101,900 | — | — |
| 2015-08-12 | $36.06 | $57.69 | 119,600 | — | — |
| 2015-08-11 | $36.42 | $58.26 | 164,600 | — | — |
| 2015-08-10 | $37.57 | $60.10 | 253,500 | — | — |
| 2015-08-07 | $36.96 | $59.13 | 152,500 | — | — |
| 2015-08-06 | $37.81 | $60.49 | 230,800 | — | — |
| 2015-08-05 | $39.28 | $62.84 | 150,300 | — | — |
| 2015-08-04 | $39.74 | $63.58 | 125,500 | — | — |
| 2015-08-03 | $39.89 | $63.82 | 148,600 | — | — |
| 2015-07-31 | $39.70 | $63.51 | 247,800 | — | — |
| 2015-07-30 | $39.03 | $62.44 | 188,900 | — | — |
| 2015-07-29 | $39.09 | $62.54 | 136,000 | — | — |
| 2015-07-28 | $39.14 | $62.62 | 145,800 | — | — |
| 2015-07-27 | $39.00 | $62.39 | 178,600 | — | — |
| 2015-07-24 | $39.15 | $62.63 | 163,600 | — | — |
| 2015-07-23 | $39.75 | $63.59 | 131,200 | — | — |
| 2015-07-22 | $39.29 | $62.86 | 115,300 | — | — |
| 2015-07-21 | $39.29 | $62.86 | 91,500 | — | — |
| 2015-07-20 | $39.29 | $62.86 | 122,200 | — | — |
| 2015-07-17 | $39.36 | $62.97 | 91,100 | — | — |
| 2015-07-16 | $39.93 | $63.88 | 111,600 | — | — |
| 2015-07-15 | $39.15 | $62.63 | 171,300 | — | — |
| 2015-07-14 | $39.76 | $63.61 | 86,000 | — | — |
| 2015-07-13 | $39.54 | $63.26 | 131,600 | — | — |
| 2015-07-10 | $38.90 | $62.23 | 142,400 | — | — |
| 2015-07-09 | $38.04 | $60.86 | 178,200 | — | — |
| 2015-07-08 | $38.72 | $61.94 | 141,600 | — | — |
| 2015-07-07 | $39.55 | $63.27 | 98,800 | — | — |
| 2015-07-06 | $39.58 | $63.32 | 79,500 | — | — |
| 2015-07-02 | $39.76 | $63.61 | 72,000 | — | — |
| 2015-07-01 | $40.09 | $64.14 | 137,200 | — | — |
| 2015-06-30 | $39.88 | $63.80 | 156,700 | — | — |
| 2015-06-29 | $40.13 | $64.20 | 151,700 | — | — |
| 2015-06-26 | $40.68 | $65.08 | 242,900 | — | — |
| 2015-06-25 | $40.45 | $64.71 | 109,300 | — | — |
| 2015-06-24 | $40.40 | $64.63 | 129,500 | — | — |
| 2015-06-23 | $40.31 | $64.49 | 110,500 | — | — |
| 2015-06-22 | $39.81 | $63.69 | 83,900 | — | — |
| 2015-06-19 | $39.54 | $63.26 | 368,700 | — | — |
| 2015-06-18 | $39.75 | $63.59 | 168,200 | — | — |
| 2015-06-17 | $39.64 | $63.42 | 128,200 | — | — |
| 2015-06-16 | $39.60 | $63.35 | 134,600 | — | — |
| 2015-06-15 | $38.95 | $62.31 | 165,900 | — | — |
| 2015-06-12 | $39.16 | $62.65 | 117,900 | — | — |
| 2015-06-11 | $39.19 | $62.70 | 120,600 | — | — |
| 2015-06-10 | $39.08 | $62.52 | 219,300 | — | — |
| 2015-06-09 | $38.24 | $61.18 | 128,100 | — | — |
| 2015-06-08 | $38.70 | $61.91 | 131,200 | — | — |
| 2015-06-05 | $39.58 | $63.32 | 107,800 | — | — |
| 2015-06-04 | $40.35 | $64.55 | 94,300 | — | — |
| 2015-06-03 | $41.49 | $66.38 | 114,700 | — | — |
| 2015-06-02 | $40.84 | $65.34 | 107,300 | — | — |
| 2015-06-01 | $40.62 | $64.98 | 135,700 | — | — |
| 2015-05-29 | $40.36 | $64.57 | 113,000 | — | — |
| 2015-05-28 | $40.36 | $64.57 | 108,000 | — | — |
| 2015-05-27 | $40.27 | $64.42 | 65,500 | — | — |
| 2015-05-26 | $39.83 | $63.72 | 80,800 | — | — |
| 2015-05-22 | $40.55 | $64.87 | 71,400 | — | — |
| 2015-05-21 | $40.92 | $65.46 | 61,900 | — | — |
| 2015-05-20 | $41.12 | $65.78 | 83,000 | — | — |
| 2015-05-19 | $41.67 | $66.06 | 135,700 | — | — |
| 2015-05-18 | $42.17 | $66.85 | 105,800 | — | — |
| 2015-05-15 | $42.51 | $67.39 | 131,000 | — | — |
| 2015-05-14 | $42.72 | $67.72 | 75,200 | — | — |
| 2015-05-13 | $42.37 | $67.17 | 110,200 | — | — |
| 2015-05-12 | $42.54 | $67.43 | 107,000 | — | — |
| 2015-05-11 | $42.36 | $67.15 | 97,500 | — | — |
| 2015-05-08 | $42.31 | $67.07 | 113,200 | — | — |
| 2015-05-07 | $41.97 | $66.53 | 232,100 | — | — |
| 2015-05-06 | $44.27 | $70.18 | 118,900 | — | — |
| 2015-05-05 | $43.48 | $68.92 | 138,100 | — | — |
| 2015-05-04 | $43.98 | $69.72 | 120,900 | — | — |
| 2015-05-01 | $44.28 | $70.19 | 94,800 | — | — |
| 2015-04-30 | $44.21 | $70.08 | 161,600 | — | — |
| 2015-04-29 | $45.39 | $71.95 | 95,300 | — | — |
| 2015-04-28 | $45.87 | $72.71 | 89,900 | — | — |
| 2015-04-27 | $45.12 | $71.52 | 119,500 | — | — |
| 2015-04-24 | $45.62 | $72.32 | 93,700 | — | — |
| 2015-04-23 | $45.46 | $72.06 | 77,400 | — | — |
| 2015-04-22 | $45.50 | $72.13 | 78,500 | — | — |
| 2015-04-21 | $45.17 | $71.60 | 123,100 | — | — |
| 2015-04-20 | $45.91 | $72.78 | 100,300 | — | — |
| 2015-04-17 | $45.08 | $71.46 | 118,300 | — | — |
| 2015-04-16 | $45.57 | $72.24 | 116,000 | — | — |
| 2015-04-15 | $45.18 | $71.62 | 91,400 | — | — |
| 2015-04-14 | $45.07 | $71.45 | 116,100 | — | — |
| 2015-04-13 | $45.55 | $72.21 | 124,700 | — | — |
| 2015-04-10 | $46.24 | $73.30 | 105,400 | — | — |
| 2015-04-09 | $45.93 | $72.81 | 101,300 | — | — |
| 2015-04-08 | $45.98 | $72.89 | 152,400 | — | — |
| 2015-04-07 | $45.42 | $72.00 | 77,300 | — | — |
| 2015-04-06 | $45.82 | $72.63 | 84,700 | — | — |
| 2015-04-02 | $45.77 | $72.56 | 99,400 | — | — |
| 2015-04-01 | $46.04 | $72.98 | 127,300 | — | — |
| 2015-03-31 | $46.12 | $73.11 | 136,500 | — | — |
| 2015-03-30 | $46.11 | $73.09 | 94,700 | — | — |
| 2015-03-27 | $45.51 | $72.14 | 99,800 | — | — |
| 2015-03-26 | $45.26 | $71.75 | 110,100 | — | — |
| 2015-03-25 | $45.07 | $71.45 | 110,600 | — | — |
| 2015-03-24 | $46.06 | $73.01 | 105,600 | — | — |
| 2015-03-23 | $45.70 | $72.44 | 131,800 | — | — |
| 2015-03-20 | $46.05 | $73.00 | 333,300 | — | — |
| 2015-03-19 | $45.17 | $71.60 | 189,200 | — | — |
| 2015-03-18 | $45.10 | $71.49 | 419,200 | — | — |
| 2015-03-17 | $46.94 | $74.41 | 138,400 | — | — |
| 2015-03-16 | $46.87 | $74.30 | 168,300 | — | — |
| 2015-03-13 | $47.15 | $74.74 | 160,500 | — | — |
| 2015-03-12 | $47.32 | $75.01 | 152,100 | — | — |
| 2015-03-11 | $46.47 | $73.66 | 147,500 | — | — |
| 2015-03-10 | $46.76 | $74.12 | 143,300 | — | — |
| 2015-03-09 | $46.88 | $74.31 | 247,300 | — | — |
| 2015-03-06 | $47.10 | $74.66 | 227,100 | — | — |
| 2015-03-05 | $46.30 | $73.40 | 148,100 | — | — |
| 2015-03-04 | $46.26 | $73.33 | 82,700 | — | — |
| 2015-03-03 | $46.36 | $73.49 | 119,200 | — | — |
| 2015-03-02 | $46.69 | $74.01 | 163,000 | — | — |
| 2015-02-27 | $46.82 | $74.22 | 137,900 | — | — |
| 2015-02-26 | $46.58 | $73.84 | 107,400 | — | — |
| 2015-02-25 | $46.32 | $73.43 | 120,600 | — | — |
| 2015-02-24 | $46.42 | $72.98 | 176,100 | — | — |
| 2015-02-23 | $46.76 | $73.52 | 163,100 | — | — |
| 2015-02-20 | $46.29 | $72.78 | 132,600 | — | — |
| 2015-02-19 | $46.07 | $72.43 | 140,800 | — | — |
| 2015-02-18 | $46.10 | $72.48 | 191,700 | — | — |
| 2015-02-17 | $45.05 | $70.83 | 191,300 | — | — |
| 2015-02-13 | $43.15 | $67.84 | 251,400 | — | — |
| 2015-02-12 | $44.01 | $69.19 | 494,500 | — | — |
| 2015-02-11 | $39.83 | $62.62 | 81,100 | — | — |
| 2015-02-10 | $39.65 | $62.34 | 82,300 | — | — |
| 2015-02-09 | $39.28 | $61.76 | 110,600 | — | — |
| 2015-02-06 | $39.85 | $62.65 | 93,200 | — | — |
| 2015-02-05 | $39.89 | $62.72 | 125,400 | — | — |
| 2015-02-04 | $39.93 | $62.78 | 78,700 | — | — |
| 2015-02-03 | $39.59 | $62.24 | 124,100 | — | — |
| 2015-02-02 | $39.23 | $61.68 | 127,500 | — | — |
| 2015-01-30 | $38.86 | $61.10 | 130,700 | — | — |
| 2015-01-29 | $39.80 | $62.57 | 108,900 | — | — |
| 2015-01-28 | $39.27 | $61.74 | 138,200 | — | — |
| 2015-01-27 | $39.68 | $62.39 | 111,500 | — | — |
| 2015-01-26 | $40.09 | $63.03 | 138,100 | — | — |
| 2015-01-23 | $40.02 | $62.92 | 93,000 | — | — |
| 2015-01-22 | $40.51 | $63.69 | 343,200 | — | — |
| 2015-01-21 | $40.26 | $63.30 | 121,900 | — | — |
| 2015-01-20 | $40.19 | $63.19 | 100,500 | — | — |
| 2015-01-16 | $40.05 | $62.97 | 125,800 | — | — |
| 2015-01-15 | $39.73 | $62.46 | 95,900 | — | — |
| 2015-01-14 | $40.33 | $63.41 | 121,100 | — | — |
| 2015-01-13 | $40.60 | $63.83 | 149,100 | — | — |
| 2015-01-12 | $40.46 | $63.61 | 99,700 | — | — |
| 2015-01-09 | $40.06 | $62.98 | 111,400 | — | — |
| 2015-01-08 | $40.53 | $63.72 | 85,600 | — | — |
| 2015-01-07 | $39.87 | $62.68 | 114,300 | — | — |
| 2015-01-06 | $40.57 | $63.79 | 196,400 | — | — |
| 2015-01-05 | $40.95 | $64.38 | 105,100 | — | — |
| 2015-01-02 | $41.97 | $65.99 | 100,200 | — | — |