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
- 1995-10-06 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 | $43.16 | $47.59 | 425,700 | — | — |
| 2015-12-30 | $43.90 | $48.41 | 295,700 | — | — |
| 2015-12-29 | $44.16 | $48.70 | 353,700 | — | — |
| 2015-12-28 | $43.40 | $47.86 | 374,500 | — | — |
| 2015-12-24 | $43.08 | $47.51 | 336,500 | — | — |
| 2015-12-23 | $43.24 | $47.68 | 436,300 | — | — |
| 2015-12-22 | $43.32 | $47.77 | 402,500 | — | — |
| 2015-12-21 | $43.30 | $47.75 | 488,800 | — | — |
| 2015-12-18 | $42.99 | $47.41 | 1,771,100 | — | — |
| 2015-12-17 | $43.76 | $48.26 | 839,800 | — | — |
| 2015-12-16 | $43.84 | $48.34 | 847,000 | — | — |
| 2015-12-15 | $43.52 | $47.99 | 1,216,100 | — | — |
| 2015-12-14 | $42.65 | $47.03 | 609,800 | — | — |
| 2015-12-11 | $42.15 | $46.48 | 681,600 | — | — |
| 2015-12-10 | $42.57 | $46.94 | 426,300 | — | — |
| 2015-12-09 | $42.73 | $47.12 | 1,448,600 | — | — |
| 2015-12-08 | $44.05 | $48.58 | 1,084,100 | — | — |
| 2015-12-07 | $42.76 | $47.15 | 460,200 | — | — |
| 2015-12-04 | $43.00 | $47.42 | 381,300 | — | — |
| 2015-12-03 | $42.47 | $46.83 | 489,300 | — | — |
| 2015-12-02 | $43.52 | $47.99 | 739,100 | — | — |
| 2015-12-01 | $43.11 | $47.54 | 933,000 | — | — |
| 2015-11-30 | $43.50 | $47.97 | 453,000 | — | — |
| 2015-11-27 | $44.09 | $48.62 | 244,200 | — | — |
| 2015-11-25 | $43.82 | $48.32 | 495,200 | — | — |
| 2015-11-24 | $44.10 | $48.63 | 547,800 | — | — |
| 2015-11-23 | $44.13 | $48.66 | 624,000 | — | — |
| 2015-11-20 | $44.12 | $48.65 | 709,300 | — | — |
| 2015-11-19 | $44.19 | $48.73 | 964,100 | — | — |
| 2015-11-18 | $44.94 | $49.56 | 1,156,500 | — | — |
| 2015-11-17 | $43.32 | $47.77 | 1,026,900 | — | — |
| 2015-11-16 | $42.42 | $46.78 | 546,500 | — | — |
| 2015-11-13 | $42.63 | $47.01 | 473,100 | — | — |
| 2015-11-12 | $42.87 | $47.27 | 497,000 | — | — |
| 2015-11-11 | $43.96 | $48.48 | 569,200 | — | — |
| 2015-11-10 | $44.29 | $48.84 | 445,700 | — | — |
| 2015-11-09 | $44.12 | $48.65 | 741,000 | — | — |
| 2015-11-06 | $44.08 | $48.61 | 823,200 | — | — |
| 2015-11-05 | $44.50 | $49.07 | 1,272,200 | — | — |
| 2015-11-04 | $46.16 | $50.90 | 2,679,700 | — | — |
| 2015-11-03 | $42.32 | $46.67 | 1,474,600 | — | — |
| 2015-11-02 | $41.87 | $46.17 | 919,800 | — | — |
| 2015-10-30 | $40.37 | $44.52 | 1,254,600 | — | — |
| 2015-10-29 | $41.15 | $45.38 | 504,400 | — | — |
| 2015-10-28 | $42.94 | $47.35 | 1,013,100 | — | — |
| 2015-10-27 | $41.78 | $46.07 | 619,500 | — | — |
| 2015-10-26 | $41.68 | $45.96 | 534,100 | — | — |
| 2015-10-23 | $41.51 | $45.77 | 932,800 | — | — |
| 2015-10-22 | $41.44 | $45.70 | 880,500 | — | — |
| 2015-10-21 | $40.71 | $44.89 | 942,600 | — | — |
| 2015-10-20 | $41.00 | $45.21 | 880,200 | — | — |
| 2015-10-19 | $40.09 | $44.21 | 824,600 | — | — |
| 2015-10-16 | $39.31 | $43.35 | 3,205,500 | — | — |
| 2015-10-15 | $39.11 | $43.13 | 641,900 | — | — |
| 2015-10-14 | $38.35 | $42.29 | 682,700 | — | — |
| 2015-10-13 | $37.82 | $41.71 | 723,500 | — | — |
| 2015-10-12 | $38.75 | $42.73 | 523,800 | — | — |
| 2015-10-09 | $39.19 | $43.22 | 561,300 | — | — |
| 2015-10-08 | $39.38 | $43.43 | 1,022,000 | — | — |
| 2015-10-07 | $40.24 | $44.37 | 1,122,100 | — | — |
| 2015-10-06 | $39.09 | $43.11 | 745,300 | — | — |
| 2015-10-05 | $38.51 | $42.47 | 642,000 | — | — |
| 2015-10-02 | $37.77 | $41.65 | 928,900 | — | — |
| 2015-10-01 | $37.49 | $41.34 | 1,134,200 | — | — |
| 2015-09-30 | $37.48 | $41.33 | 877,200 | — | — |
| 2015-09-29 | $36.84 | $40.63 | 1,141,600 | — | — |
| 2015-09-28 | $37.14 | $40.96 | 2,027,800 | — | — |
| 2015-09-25 | $38.48 | $42.43 | 1,079,800 | — | — |
| 2015-09-24 | $39.60 | $43.67 | 426,400 | — | — |
| 2015-09-23 | $39.93 | $44.03 | 663,300 | — | — |
| 2015-09-22 | $39.46 | $43.51 | 768,100 | — | — |
| 2015-09-21 | $39.99 | $44.10 | 1,046,000 | — | — |
| 2015-09-18 | $39.76 | $43.85 | 1,685,100 | — | — |
| 2015-09-17 | $41.39 | $45.64 | 859,500 | — | — |
| 2015-09-16 | $41.30 | $45.54 | 1,444,200 | — | — |
| 2015-09-15 | $40.75 | $44.94 | 2,052,500 | — | — |
| 2015-09-14 | $39.27 | $43.30 | 1,035,000 | — | — |
| 2015-09-11 | $38.46 | $42.41 | 749,800 | — | — |
| 2015-09-10 | $38.39 | $42.33 | 819,700 | — | — |
| 2015-09-09 | $38.51 | $42.47 | 661,700 | — | — |
| 2015-09-08 | $38.77 | $42.75 | 908,900 | — | — |
| 2015-09-04 | $38.36 | $42.30 | 416,000 | — | — |
| 2015-09-03 | $38.00 | $41.90 | 1,042,000 | — | — |
| 2015-09-02 | $38.82 | $42.81 | 1,443,900 | — | — |
| 2015-09-01 | $36.65 | $40.42 | 1,266,100 | — | — |
| 2015-08-31 | $37.56 | $41.42 | 1,870,500 | — | — |
| 2015-08-28 | $36.43 | $40.17 | 1,225,200 | — | — |
| 2015-08-27 | $35.46 | $39.10 | 810,000 | — | — |
| 2015-08-26 | $34.33 | $37.86 | 1,029,600 | — | — |
| 2015-08-25 | $32.97 | $36.36 | 1,230,900 | — | — |
| 2015-08-24 | $31.41 | $34.64 | 1,174,500 | — | — |
| 2015-08-21 | $33.45 | $36.89 | 1,087,800 | — | — |
| 2015-08-20 | $32.46 | $35.80 | 432,200 | — | — |
| 2015-08-19 | $34.13 | $37.64 | 302,500 | — | — |
| 2015-08-18 | $34.56 | $38.11 | 383,000 | — | — |
| 2015-08-17 | $34.37 | $37.90 | 481,600 | — | — |
| 2015-08-14 | $32.96 | $36.35 | 460,700 | — | — |
| 2015-08-13 | $33.92 | $37.41 | 723,000 | — | — |
| 2015-08-12 | $33.20 | $36.61 | 1,701,800 | — | — |
| 2015-08-11 | $31.08 | $34.27 | 558,300 | — | — |
| 2015-08-10 | $31.61 | $34.86 | 811,400 | — | — |
| 2015-08-07 | $30.94 | $34.12 | 735,800 | — | — |
| 2015-08-06 | $31.53 | $34.77 | 646,800 | — | — |
| 2015-08-05 | $33.20 | $36.61 | 514,600 | — | — |
| 2015-08-04 | $32.98 | $36.37 | 475,800 | — | — |
| 2015-08-03 | $33.83 | $37.31 | 286,900 | — | — |
| 2015-07-31 | $34.12 | $37.63 | 438,300 | — | — |
| 2015-07-30 | $33.64 | $37.10 | 422,700 | — | — |
| 2015-07-29 | $33.32 | $36.74 | 355,300 | — | — |
| 2015-07-28 | $33.70 | $37.16 | 291,400 | — | — |
| 2015-07-27 | $33.17 | $36.58 | 494,800 | — | — |
| 2015-07-24 | $33.88 | $37.36 | 499,800 | — | — |
| 2015-07-23 | $34.78 | $38.35 | 300,800 | — | — |
| 2015-07-22 | $35.19 | $38.81 | 309,600 | — | — |
| 2015-07-21 | $34.28 | $37.80 | 373,700 | — | — |
| 2015-07-20 | $34.67 | $38.23 | 400,000 | — | — |
| 2015-07-17 | $35.04 | $38.64 | 756,200 | — | — |
| 2015-07-16 | $34.97 | $38.56 | 388,700 | — | — |
| 2015-07-15 | $34.83 | $38.41 | 799,700 | — | — |
| 2015-07-14 | $33.77 | $37.24 | 478,900 | — | — |
| 2015-07-13 | $33.42 | $36.85 | 475,800 | — | — |
| 2015-07-10 | $34.32 | $37.85 | 321,100 | — | — |
| 2015-07-09 | $33.50 | $36.94 | 261,200 | — | — |
| 2015-07-08 | $33.37 | $36.80 | 542,900 | — | — |
| 2015-07-07 | $34.85 | $38.43 | 521,800 | — | — |
| 2015-07-06 | $33.97 | $37.46 | 2,037,200 | — | — |
| 2015-07-02 | $34.57 | $38.12 | 598,600 | — | — |
| 2015-07-01 | $34.34 | $37.87 | 907,600 | — | — |
| 2015-06-30 | $33.99 | $37.48 | 1,163,000 | — | — |
| 2015-06-29 | $33.40 | $36.83 | 853,200 | — | — |
| 2015-06-26 | $34.14 | $37.65 | 7,906,800 | — | — |
| 2015-06-25 | $33.66 | $37.12 | 604,600 | — | — |
| 2015-06-24 | $34.35 | $37.88 | 526,900 | — | — |
| 2015-06-23 | $34.73 | $38.30 | 434,600 | — | — |
| 2015-06-22 | $34.68 | $38.24 | 457,900 | — | — |
| 2015-06-19 | $33.76 | $37.23 | 798,800 | — | — |
| 2015-06-18 | $33.00 | $36.39 | 679,800 | — | — |
| 2015-06-17 | $32.36 | $35.68 | 411,900 | — | — |
| 2015-06-16 | $32.41 | $35.74 | 507,500 | — | — |
| 2015-06-15 | $31.53 | $34.77 | 909,100 | — | — |
| 2015-06-12 | $31.97 | $35.25 | 608,600 | — | — |
| 2015-06-11 | $33.19 | $36.60 | 280,800 | — | — |
| 2015-06-10 | $32.70 | $36.06 | 415,500 | — | — |
| 2015-06-09 | $32.61 | $35.96 | 445,700 | — | — |
| 2015-06-08 | $32.98 | $36.37 | 467,500 | — | — |
| 2015-06-05 | $33.28 | $36.70 | 495,800 | — | — |
| 2015-06-04 | $33.71 | $37.17 | 467,700 | — | — |
| 2015-06-03 | $34.57 | $38.12 | 997,100 | — | — |
| 2015-06-02 | $32.89 | $36.27 | 430,000 | — | — |
| 2015-06-01 | $32.96 | $36.35 | 758,800 | — | — |
| 2015-05-29 | $33.95 | $37.44 | 536,400 | — | — |
| 2015-05-28 | $33.85 | $37.33 | 628,800 | — | — |
| 2015-05-27 | $34.27 | $37.79 | 469,700 | — | — |
| 2015-05-26 | $34.64 | $38.20 | 354,600 | — | — |
| 2015-05-22 | $34.60 | $38.15 | 252,200 | — | — |
| 2015-05-21 | $34.47 | $38.01 | 458,500 | — | — |
| 2015-05-20 | $34.45 | $37.99 | 360,700 | — | — |
| 2015-05-19 | $34.37 | $37.90 | 388,000 | — | — |
| 2015-05-18 | $34.25 | $37.77 | 429,700 | — | — |
| 2015-05-15 | $33.98 | $37.47 | 333,300 | — | — |
| 2015-05-14 | $34.16 | $37.67 | 352,900 | — | — |
| 2015-05-13 | $34.07 | $37.57 | 480,700 | — | — |
| 2015-05-12 | $34.66 | $38.22 | 658,700 | — | — |
| 2015-05-11 | $34.32 | $37.85 | 815,200 | — | — |
| 2015-05-08 | $33.37 | $36.80 | 668,900 | — | — |
| 2015-05-07 | $32.66 | $36.02 | 1,309,000 | — | — |
| 2015-05-06 | $33.67 | $37.13 | 1,788,100 | — | — |
| 2015-05-05 | $34.54 | $38.09 | 815,000 | — | — |
| 2015-05-04 | $34.53 | $38.08 | 511,700 | — | — |
| 2015-05-01 | $34.18 | $37.69 | 826,200 | — | — |
| 2015-04-30 | $33.03 | $36.42 | 773,900 | — | — |
| 2015-04-29 | $33.53 | $36.97 | 456,500 | — | — |
| 2015-04-28 | $33.56 | $37.01 | 506,200 | — | — |
| 2015-04-27 | $34.00 | $37.49 | 792,500 | — | — |
| 2015-04-24 | $33.59 | $37.04 | 418,200 | — | — |
| 2015-04-23 | $34.36 | $37.89 | 879,200 | — | — |
| 2015-04-22 | $33.74 | $37.21 | 776,600 | — | — |
| 2015-04-21 | $33.46 | $36.90 | 1,879,400 | — | — |
| 2015-04-20 | $34.27 | $37.79 | 940,700 | — | — |
| 2015-04-17 | $35.34 | $38.97 | 1,601,000 | — | — |
| 2015-04-16 | $35.49 | $39.14 | 576,800 | — | — |
| 2015-04-15 | $34.52 | $38.07 | 749,700 | — | — |
| 2015-04-14 | $34.47 | $38.01 | 1,099,100 | — | — |
| 2015-04-13 | $35.02 | $38.62 | 570,900 | — | — |
| 2015-04-10 | $35.50 | $39.15 | 462,900 | — | — |
| 2015-04-09 | $35.91 | $39.60 | 445,400 | — | — |
| 2015-04-08 | $36.36 | $40.10 | 399,700 | — | — |
| 2015-04-07 | $35.21 | $38.83 | 366,400 | — | — |
| 2015-04-06 | $35.11 | $38.72 | 432,600 | — | — |
| 2015-04-02 | $35.10 | $38.71 | 539,800 | — | — |
| 2015-04-01 | $34.77 | $38.34 | 1,362,400 | — | — |
| 2015-03-31 | $35.40 | $39.04 | 996,600 | — | — |
| 2015-03-30 | $35.36 | $38.99 | 403,500 | — | — |
| 2015-03-27 | $35.76 | $39.43 | 590,800 | — | — |
| 2015-03-26 | $35.55 | $39.20 | 1,551,300 | — | — |
| 2015-03-25 | $36.20 | $39.92 | 667,000 | — | — |
| 2015-03-24 | $37.63 | $41.50 | 714,200 | — | — |
| 2015-03-23 | $37.78 | $41.66 | 883,000 | — | — |
| 2015-03-20 | $37.03 | $40.83 | 848,500 | — | — |
| 2015-03-19 | $37.16 | $40.98 | 487,100 | — | — |
| 2015-03-18 | $36.53 | $40.28 | 691,200 | — | — |
| 2015-03-17 | $36.38 | $40.12 | 521,100 | — | — |
| 2015-03-16 | $36.44 | $40.18 | 537,300 | — | — |
| 2015-03-13 | $35.27 | $38.89 | 318,300 | — | — |
| 2015-03-12 | $35.03 | $38.63 | 309,900 | — | — |
| 2015-03-11 | $34.84 | $38.42 | 368,200 | — | — |
| 2015-03-10 | $34.53 | $38.08 | 499,000 | — | — |
| 2015-03-09 | $34.92 | $38.51 | 460,700 | — | — |
| 2015-03-06 | $35.13 | $38.74 | 444,700 | — | — |
| 2015-03-05 | $34.79 | $38.36 | 536,100 | — | — |
| 2015-03-04 | $34.30 | $37.82 | 797,300 | — | — |
| 2015-03-03 | $33.92 | $37.41 | 906,900 | — | — |
| 2015-03-02 | $33.49 | $36.93 | 934,600 | — | — |
| 2015-02-27 | $34.07 | $37.57 | 713,800 | — | — |
| 2015-02-26 | $34.96 | $38.55 | 565,100 | — | — |
| 2015-02-25 | $35.42 | $39.06 | 946,500 | — | — |
| 2015-02-24 | $34.05 | $37.55 | 701,800 | — | — |
| 2015-02-23 | $35.07 | $38.67 | 550,600 | — | — |
| 2015-02-20 | $34.32 | $37.85 | 732,300 | — | — |
| 2015-02-19 | $33.97 | $37.46 | 538,500 | — | — |
| 2015-02-18 | $33.78 | $37.25 | 515,400 | — | — |
| 2015-02-17 | $33.60 | $37.05 | 426,600 | — | — |
| 2015-02-13 | $34.03 | $37.53 | 603,700 | — | — |
| 2015-02-12 | $33.63 | $37.09 | 813,800 | — | — |
| 2015-02-11 | $32.83 | $36.20 | 724,500 | — | — |
| 2015-02-10 | $33.26 | $36.68 | 887,000 | — | — |
| 2015-02-09 | $32.92 | $36.30 | 724,400 | — | — |
| 2015-02-06 | $32.63 | $35.98 | 1,343,900 | — | — |
| 2015-02-05 | $34.26 | $37.78 | 1,181,600 | — | — |
| 2015-02-04 | $34.62 | $38.18 | 5,316,900 | — | — |
| 2015-02-03 | $38.12 | $42.04 | 1,394,300 | — | — |
| 2015-02-02 | $37.40 | $41.24 | 887,100 | — | — |
| 2015-01-30 | $37.42 | $41.26 | 1,075,000 | — | — |
| 2015-01-29 | $38.34 | $42.28 | 1,022,200 | — | — |
| 2015-01-28 | $37.79 | $41.67 | 752,700 | — | — |
| 2015-01-27 | $37.87 | $41.76 | 876,600 | — | — |
| 2015-01-26 | $36.65 | $40.42 | 1,123,200 | — | — |
| 2015-01-23 | $36.20 | $39.92 | 854,900 | — | — |
| 2015-01-22 | $36.78 | $40.56 | 2,178,900 | — | — |
| 2015-01-21 | $36.56 | $40.32 | 1,292,100 | — | — |
| 2015-01-20 | $37.98 | $41.88 | 830,700 | — | — |
| 2015-01-16 | $38.91 | $42.91 | 1,260,300 | — | — |
| 2015-01-15 | $39.45 | $43.50 | 819,900 | — | — |
| 2015-01-14 | $39.49 | $43.55 | 578,400 | — | — |
| 2015-01-13 | $39.42 | $43.47 | 1,058,300 | — | — |
| 2015-01-12 | $38.93 | $42.93 | 1,410,100 | — | — |
| 2015-01-09 | $38.10 | $42.01 | 762,700 | — | — |
| 2015-01-08 | $37.45 | $41.30 | 1,383,800 | — | — |
| 2015-01-07 | $36.84 | $40.63 | 1,148,700 | — | — |
| 2015-01-06 | $33.98 | $37.47 | 1,567,700 | — | — |
| 2015-01-05 | $34.13 | $37.64 | 899,900 | — | — |
| 2015-01-02 | $34.61 | $38.17 | 496,200 | — | — |