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
- 1980-03-17 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 | $46.40 | $210.43 | 134,700 | — | — |
| 2015-12-30 | $46.81 | $212.29 | 73,100 | — | — |
| 2015-12-29 | $47.02 | $213.24 | 99,800 | — | — |
| 2015-12-28 | $46.69 | $211.75 | 293,700 | — | — |
| 2015-12-24 | $45.76 | $207.53 | 39,700 | — | — |
| 2015-12-23 | $45.63 | $206.94 | 81,800 | — | — |
| 2015-12-22 | $45.29 | $205.40 | 74,200 | — | — |
| 2015-12-21 | $44.70 | $202.72 | 72,800 | — | — |
| 2015-12-18 | $45.28 | $205.35 | 325,100 | — | — |
| 2015-12-17 | $45.43 | $206.03 | 67,300 | — | — |
| 2015-12-16 | $45.30 | $205.44 | 70,800 | — | — |
| 2015-12-15 | $44.17 | $200.32 | 86,600 | — | — |
| 2015-12-14 | $43.38 | $196.73 | 81,800 | — | — |
| 2015-12-11 | $42.78 | $194.01 | 106,300 | — | — |
| 2015-12-10 | $42.66 | $193.47 | 67,400 | — | — |
| 2015-12-09 | $43.02 | $195.10 | 48,300 | — | — |
| 2015-12-08 | $43.37 | $196.69 | 55,400 | — | — |
| 2015-12-07 | $43.09 | $195.42 | 53,200 | — | — |
| 2015-12-04 | $43.19 | $195.87 | 73,900 | — | — |
| 2015-12-03 | $42.39 | $192.24 | 47,400 | — | — |
| 2015-12-02 | $43.09 | $195.42 | 76,400 | — | — |
| 2015-12-01 | $43.95 | $199.32 | 71,400 | — | — |
| 2015-11-30 | $43.47 | $197.14 | 116,100 | — | — |
| 2015-11-27 | $42.65 | $193.42 | 27,300 | — | — |
| 2015-11-25 | $42.84 | $192.95 | 89,400 | — | — |
| 2015-11-24 | $43.29 | $194.97 | 48,200 | — | — |
| 2015-11-23 | $43.33 | $195.15 | 64,000 | — | — |
| 2015-11-20 | $43.45 | $195.69 | 58,200 | — | — |
| 2015-11-19 | $43.02 | $193.76 | 42,200 | — | — |
| 2015-11-18 | $42.65 | $192.09 | 78,800 | — | — |
| 2015-11-17 | $42.06 | $189.43 | 73,200 | — | — |
| 2015-11-16 | $42.94 | $193.40 | 79,300 | — | — |
| 2015-11-13 | $41.84 | $188.44 | 50,400 | — | — |
| 2015-11-12 | $41.83 | $188.40 | 64,100 | — | — |
| 2015-11-11 | $42.64 | $192.05 | 67,300 | — | — |
| 2015-11-10 | $42.74 | $192.50 | 63,800 | — | — |
| 2015-11-09 | $41.59 | $187.32 | 79,000 | — | — |
| 2015-11-06 | $41.39 | $186.42 | 98,400 | — | — |
| 2015-11-05 | $41.81 | $188.31 | 61,400 | — | — |
| 2015-11-04 | $41.79 | $188.22 | 48,200 | — | — |
| 2015-11-03 | $41.46 | $186.73 | 60,600 | — | — |
| 2015-11-02 | $41.48 | $186.82 | 54,500 | — | — |
| 2015-10-30 | $41.27 | $185.88 | 56,200 | — | — |
| 2015-10-29 | $41.27 | $185.88 | 52,700 | — | — |
| 2015-10-28 | $42.01 | $189.21 | 145,000 | — | — |
| 2015-10-27 | $41.92 | $188.80 | 79,500 | — | — |
| 2015-10-26 | $42.32 | $190.61 | 40,000 | — | — |
| 2015-10-23 | $42.17 | $189.93 | 39,900 | — | — |
| 2015-10-22 | $42.61 | $191.91 | 52,500 | — | — |
| 2015-10-21 | $41.85 | $188.49 | 34,300 | — | — |
| 2015-10-20 | $42.46 | $191.24 | 49,600 | — | — |
| 2015-10-19 | $42.15 | $189.84 | 40,200 | — | — |
| 2015-10-16 | $42.39 | $190.92 | 49,800 | — | — |
| 2015-10-15 | $42.46 | $191.24 | 64,500 | — | — |
| 2015-10-14 | $41.69 | $187.77 | 60,200 | — | — |
| 2015-10-13 | $41.84 | $188.44 | 88,400 | — | — |
| 2015-10-12 | $41.92 | $188.80 | 52,400 | — | — |
| 2015-10-09 | $41.32 | $186.10 | 71,900 | — | — |
| 2015-10-08 | $41.38 | $186.37 | 77,200 | — | — |
| 2015-10-07 | $40.47 | $182.27 | 54,500 | — | — |
| 2015-10-06 | $40.30 | $181.51 | 80,100 | — | — |
| 2015-10-05 | $41.09 | $185.07 | 76,600 | — | — |
| 2015-10-02 | $40.28 | $181.42 | 87,300 | — | — |
| 2015-10-01 | $40.20 | $181.06 | 104,500 | — | — |
| 2015-09-30 | $41.19 | $185.52 | 152,400 | — | — |
| 2015-09-29 | $41.07 | $184.98 | 74,800 | — | — |
| 2015-09-28 | $41.61 | $187.41 | 79,200 | — | — |
| 2015-09-25 | $41.25 | $185.79 | 110,900 | — | — |
| 2015-09-24 | $41.16 | $185.38 | 76,600 | — | — |
| 2015-09-23 | $40.16 | $180.88 | 122,900 | — | — |
| 2015-09-22 | $39.71 | $178.85 | 74,500 | — | — |
| 2015-09-21 | $40.24 | $181.24 | 37,300 | — | — |
| 2015-09-18 | $40.01 | $180.20 | 179,300 | — | — |
| 2015-09-17 | $40.31 | $181.55 | 66,100 | — | — |
| 2015-09-16 | $39.80 | $179.26 | 53,000 | — | — |
| 2015-09-15 | $39.56 | $178.17 | 59,600 | — | — |
| 2015-09-14 | $39.87 | $179.57 | 62,700 | — | — |
| 2015-09-11 | $39.38 | $177.36 | 101,000 | — | — |
| 2015-09-10 | $38.79 | $174.71 | 71,500 | — | — |
| 2015-09-09 | $38.19 | $172.00 | 79,700 | — | — |
| 2015-09-08 | $39.08 | $176.01 | 72,300 | — | — |
| 2015-09-04 | $38.10 | $171.60 | 67,600 | — | — |
| 2015-09-03 | $38.56 | $173.67 | 82,000 | — | — |
| 2015-09-02 | $38.37 | $172.81 | 118,900 | — | — |
| 2015-09-01 | $38.04 | $171.33 | 133,400 | — | — |
| 2015-08-31 | $38.46 | $173.22 | 84,400 | — | — |
| 2015-08-28 | $38.60 | $173.85 | 118,400 | — | — |
| 2015-08-27 | $38.54 | $172.25 | 115,400 | — | — |
| 2015-08-26 | $37.82 | $169.03 | 113,000 | — | — |
| 2015-08-25 | $37.00 | $165.37 | 151,200 | — | — |
| 2015-08-24 | $38.03 | $169.97 | 147,100 | — | — |
| 2015-08-21 | $39.24 | $175.38 | 114,000 | — | — |
| 2015-08-20 | $38.94 | $174.04 | 70,500 | — | — |
| 2015-08-19 | $39.56 | $176.81 | 37,600 | — | — |
| 2015-08-18 | $39.81 | $177.93 | 51,800 | — | — |
| 2015-08-17 | $40.33 | $180.25 | 45,100 | — | — |
| 2015-08-14 | $40.14 | $179.40 | 41,800 | — | — |
| 2015-08-13 | $39.62 | $177.08 | 33,100 | — | — |
| 2015-08-12 | $39.99 | $178.73 | 25,900 | — | — |
| 2015-08-11 | $39.51 | $176.59 | 68,800 | — | — |
| 2015-08-10 | $39.16 | $175.02 | 82,100 | — | — |
| 2015-08-07 | $39.61 | $177.03 | 48,100 | — | — |
| 2015-08-06 | $39.68 | $177.35 | 33,400 | — | — |
| 2015-08-05 | $39.49 | $176.50 | 57,100 | — | — |
| 2015-08-04 | $38.95 | $174.08 | 54,000 | — | — |
| 2015-08-03 | $39.70 | $177.44 | 47,600 | — | — |
| 2015-07-31 | $39.68 | $177.35 | 61,200 | — | — |
| 2015-07-30 | $39.30 | $175.65 | 56,300 | — | — |
| 2015-07-29 | $39.24 | $175.38 | 53,200 | — | — |
| 2015-07-28 | $39.37 | $175.96 | 67,700 | — | — |
| 2015-07-27 | $39.26 | $175.47 | 51,900 | — | — |
| 2015-07-24 | $38.59 | $172.48 | 80,300 | — | — |
| 2015-07-23 | $38.77 | $173.28 | 45,700 | — | — |
| 2015-07-22 | $39.34 | $175.83 | 20,700 | — | — |
| 2015-07-21 | $39.30 | $175.65 | 62,100 | — | — |
| 2015-07-20 | $39.45 | $176.32 | 51,600 | — | — |
| 2015-07-17 | $40.26 | $179.94 | 47,300 | — | — |
| 2015-07-16 | $40.64 | $181.64 | 40,700 | — | — |
| 2015-07-15 | $40.08 | $179.13 | 25,800 | — | — |
| 2015-07-14 | $40.06 | $179.05 | 82,000 | — | — |
| 2015-07-13 | $40.38 | $180.48 | 56,100 | — | — |
| 2015-07-10 | $40.24 | $179.85 | 60,100 | — | — |
| 2015-07-09 | $39.70 | $177.44 | 71,900 | — | — |
| 2015-07-08 | $40.08 | $179.13 | 76,500 | — | — |
| 2015-07-07 | $40.43 | $180.70 | 95,300 | — | — |
| 2015-07-06 | $39.61 | $177.03 | 66,100 | — | — |
| 2015-07-02 | $39.38 | $176.01 | 50,700 | — | — |
| 2015-07-01 | $38.88 | $173.77 | 68,200 | — | — |
| 2015-06-30 | $38.73 | $173.10 | 90,200 | — | — |
| 2015-06-29 | $39.18 | $175.11 | 76,500 | — | — |
| 2015-06-26 | $39.35 | $175.87 | 281,300 | — | — |
| 2015-06-25 | $39.14 | $174.93 | 53,600 | — | — |
| 2015-06-24 | $39.24 | $175.38 | 84,000 | — | — |
| 2015-06-23 | $39.36 | $175.92 | 62,200 | — | — |
| 2015-06-22 | $39.68 | $177.35 | 59,200 | — | — |
| 2015-06-19 | $39.97 | $178.64 | 211,900 | — | — |
| 2015-06-18 | $40.16 | $179.49 | 114,700 | — | — |
| 2015-06-17 | $38.90 | $173.86 | 83,400 | — | — |
| 2015-06-16 | $38.63 | $172.65 | 134,800 | — | — |
| 2015-06-15 | $37.59 | $168.01 | 113,100 | — | — |
| 2015-06-12 | $37.93 | $169.53 | 58,300 | — | — |
| 2015-06-11 | $38.16 | $170.55 | 70,100 | — | — |
| 2015-06-10 | $37.64 | $168.23 | 85,700 | — | — |
| 2015-06-09 | $37.20 | $166.26 | 70,300 | — | — |
| 2015-06-08 | $37.25 | $166.49 | 71,000 | — | — |
| 2015-06-05 | $37.24 | $166.44 | 89,700 | — | — |
| 2015-06-04 | $37.32 | $166.80 | 57,700 | — | — |
| 2015-06-03 | $37.63 | $168.18 | 66,900 | — | — |
| 2015-06-02 | $38.07 | $170.15 | 99,700 | — | — |
| 2015-06-01 | $38.60 | $172.52 | 46,700 | — | — |
| 2015-05-29 | $38.73 | $173.10 | 56,100 | — | — |
| 2015-05-28 | $39.06 | $174.58 | 55,900 | — | — |
| 2015-05-27 | $39.22 | $174.03 | 56,200 | — | — |
| 2015-05-26 | $38.81 | $172.21 | 84,900 | — | — |
| 2015-05-22 | $39.30 | $174.38 | 38,400 | — | — |
| 2015-05-21 | $39.71 | $176.20 | 57,800 | — | — |
| 2015-05-20 | $40.13 | $178.06 | 73,200 | — | — |
| 2015-05-19 | $39.99 | $177.44 | 93,300 | — | — |
| 2015-05-18 | $39.86 | $176.87 | 65,800 | — | — |
| 2015-05-15 | $39.65 | $175.93 | 54,400 | — | — |
| 2015-05-14 | $39.40 | $174.82 | 61,000 | — | — |
| 2015-05-13 | $38.85 | $172.38 | 50,900 | — | — |
| 2015-05-12 | $39.26 | $174.20 | 65,600 | — | — |
| 2015-05-11 | $39.64 | $175.89 | 65,600 | — | — |
| 2015-05-08 | $39.52 | $175.36 | 75,000 | — | — |
| 2015-05-07 | $40.31 | $178.86 | 65,200 | — | — |
| 2015-05-06 | $40.49 | $179.66 | 78,000 | — | — |
| 2015-05-05 | $40.26 | $178.64 | 105,800 | — | — |
| 2015-05-04 | $41.45 | $183.92 | 64,300 | — | — |
| 2015-05-01 | $41.43 | $183.83 | 60,800 | — | — |
| 2015-04-30 | $41.48 | $184.05 | 104,900 | — | — |
| 2015-04-29 | $43.07 | $191.11 | 42,200 | — | — |
| 2015-04-28 | $43.88 | $194.70 | 68,400 | — | — |
| 2015-04-27 | $43.13 | $191.38 | 63,500 | — | — |
| 2015-04-24 | $43.85 | $194.57 | 44,100 | — | — |
| 2015-04-23 | $43.40 | $192.57 | 26,800 | — | — |
| 2015-04-22 | $43.22 | $191.77 | 39,900 | — | — |
| 2015-04-21 | $43.02 | $190.89 | 42,100 | — | — |
| 2015-04-20 | $43.52 | $193.11 | 75,800 | — | — |
| 2015-04-17 | $42.47 | $188.45 | 71,300 | — | — |
| 2015-04-16 | $42.86 | $190.18 | 38,400 | — | — |
| 2015-04-15 | $43.06 | $191.06 | 69,100 | — | — |
| 2015-04-14 | $43.25 | $191.91 | 58,500 | — | — |
| 2015-04-13 | $43.07 | $191.11 | 85,400 | — | — |
| 2015-04-10 | $43.49 | $192.97 | 66,200 | — | — |
| 2015-04-09 | $43.03 | $190.93 | 60,300 | — | — |
| 2015-04-08 | $43.76 | $194.17 | 81,100 | — | — |
| 2015-04-07 | $43.83 | $194.48 | 106,000 | — | — |
| 2015-04-06 | $44.83 | $198.92 | 55,000 | — | — |
| 2015-04-02 | $44.61 | $197.94 | 107,100 | — | — |
| 2015-04-01 | $44.64 | $198.08 | 80,300 | — | — |
| 2015-03-31 | $44.32 | $196.66 | 87,100 | — | — |
| 2015-03-30 | $44.00 | $195.24 | 74,000 | — | — |
| 2015-03-27 | $43.45 | $192.80 | 67,900 | — | — |
| 2015-03-26 | $42.91 | $190.40 | 55,900 | — | — |
| 2015-03-25 | $43.06 | $191.06 | 82,900 | — | — |
| 2015-03-24 | $43.76 | $194.17 | 73,100 | — | — |
| 2015-03-23 | $44.21 | $196.17 | 83,800 | — | — |
| 2015-03-20 | $43.76 | $194.17 | 189,500 | — | — |
| 2015-03-19 | $43.02 | $190.89 | 83,200 | — | — |
| 2015-03-18 | $43.43 | $192.71 | 78,800 | — | — |
| 2015-03-17 | $42.49 | $188.54 | 89,900 | — | — |
| 2015-03-16 | $43.00 | $190.80 | 85,400 | — | — |
| 2015-03-13 | $42.52 | $188.67 | 101,200 | — | — |
| 2015-03-12 | $43.40 | $192.57 | 88,900 | — | — |
| 2015-03-11 | $41.86 | $185.74 | 103,800 | — | — |
| 2015-03-10 | $41.52 | $184.23 | 62,200 | — | — |
| 2015-03-09 | $41.64 | $184.76 | 61,300 | — | — |
| 2015-03-06 | $40.81 | $181.08 | 86,500 | — | — |
| 2015-03-05 | $42.33 | $187.83 | 78,100 | — | — |
| 2015-03-04 | $42.28 | $187.60 | 42,900 | — | — |
| 2015-03-03 | $42.90 | $190.35 | 78,700 | — | — |
| 2015-03-02 | $42.44 | $188.31 | 62,900 | — | — |
| 2015-02-27 | $43.09 | $191.20 | 81,400 | — | — |
| 2015-02-26 | $43.23 | $191.82 | 43,700 | — | — |
| 2015-02-25 | $43.13 | $191.38 | 50,400 | — | — |
| 2015-02-24 | $44.13 | $194.56 | 70,100 | — | — |
| 2015-02-23 | $43.59 | $192.18 | 52,500 | — | — |
| 2015-02-20 | $43.41 | $191.38 | 53,800 | — | — |
| 2015-02-19 | $43.40 | $191.34 | 33,900 | — | — |
| 2015-02-18 | $43.90 | $193.54 | 76,700 | — | — |
| 2015-02-17 | $42.75 | $188.47 | 63,100 | — | — |
| 2015-02-13 | $43.01 | $189.62 | 78,600 | — | — |
| 2015-02-12 | $43.52 | $191.87 | 85,600 | — | — |
| 2015-02-11 | $43.69 | $192.62 | 50,000 | — | — |
| 2015-02-10 | $44.77 | $197.38 | 78,000 | — | — |
| 2015-02-09 | $44.25 | $195.09 | 75,200 | — | — |
| 2015-02-06 | $45.11 | $198.88 | 103,400 | — | — |
| 2015-02-05 | $47.40 | $208.97 | 103,100 | — | — |
| 2015-02-04 | $46.33 | $204.26 | 82,900 | — | — |
| 2015-02-03 | $47.02 | $207.30 | 111,200 | — | — |
| 2015-02-02 | $46.38 | $204.48 | 62,500 | — | — |
| 2015-01-30 | $45.90 | $202.36 | 106,500 | — | — |
| 2015-01-29 | $47.76 | $210.56 | 86,400 | — | — |
| 2015-01-28 | $46.33 | $204.26 | 83,600 | — | — |
| 2015-01-27 | $47.18 | $208.00 | 94,000 | — | — |
| 2015-01-26 | $47.47 | $209.28 | 56,000 | — | — |
| 2015-01-23 | $47.54 | $209.59 | 68,800 | — | — |
| 2015-01-22 | $47.19 | $208.05 | 55,800 | — | — |
| 2015-01-21 | $46.55 | $205.23 | 100,400 | — | — |
| 2015-01-20 | $46.45 | $204.79 | 70,600 | — | — |
| 2015-01-16 | $46.18 | $203.59 | 169,000 | — | — |
| 2015-01-15 | $45.44 | $200.33 | 71,100 | — | — |
| 2015-01-14 | $45.80 | $201.92 | 41,800 | — | — |
| 2015-01-13 | $45.13 | $198.97 | 85,400 | — | — |
| 2015-01-12 | $44.72 | $197.16 | 49,800 | — | — |
| 2015-01-09 | $44.98 | $198.30 | 40,900 | — | — |
| 2015-01-08 | $45.86 | $202.18 | 63,000 | — | — |
| 2015-01-07 | $45.26 | $199.54 | 70,800 | — | — |
| 2015-01-06 | $44.61 | $196.67 | 104,500 | — | — |
| 2015-01-05 | $44.99 | $198.35 | 61,100 | — | — |
| 2015-01-02 | $45.75 | $201.70 | 72,400 | — | — |