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
- 1993-02-26 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 | $51.56 | $78.10 | 13,900 | — | — |
| 2015-12-30 | $50.81 | $76.97 | 14,000 | — | — |
| 2015-12-29 | $50.50 | $76.50 | 16,100 | — | — |
| 2015-12-28 | $50.80 | $76.95 | 10,300 | — | — |
| 2015-12-24 | $51.42 | $77.89 | 14,800 | — | — |
| 2015-12-23 | $50.42 | $76.38 | 13,100 | — | — |
| 2015-12-22 | $49.28 | $74.65 | 14,100 | — | — |
| 2015-12-21 | $48.22 | $73.04 | 18,300 | — | — |
| 2015-12-18 | $48.36 | $73.26 | 21,300 | — | — |
| 2015-12-17 | $50.00 | $75.74 | 21,100 | — | — |
| 2015-12-16 | $48.71 | $73.79 | 8,500 | — | — |
| 2015-12-15 | $46.78 | $70.86 | 36,600 | — | — |
| 2015-12-14 | $46.71 | $70.76 | 14,900 | — | — |
| 2015-12-11 | $47.21 | $71.51 | 11,000 | — | — |
| 2015-12-10 | $47.82 | $72.44 | 15,000 | — | — |
| 2015-12-09 | $48.74 | $73.83 | 21,000 | — | — |
| 2015-12-08 | $47.56 | $72.05 | 18,200 | — | — |
| 2015-12-07 | $47.57 | $72.06 | 10,800 | — | — |
| 2015-12-04 | $46.79 | $70.88 | 15,800 | — | — |
| 2015-12-03 | $45.69 | $69.21 | 20,900 | — | — |
| 2015-12-02 | $44.17 | $66.91 | 19,900 | — | — |
| 2015-12-01 | $43.99 | $66.64 | 54,700 | — | — |
| 2015-11-30 | $43.75 | $66.27 | 21,900 | — | — |
| 2015-11-27 | $43.81 | $66.36 | 1,100 | — | — |
| 2015-11-25 | $43.62 | $66.08 | 25,500 | — | — |
| 2015-11-24 | $44.01 | $66.67 | 11,400 | — | — |
| 2015-11-23 | $44.11 | $66.82 | 10,200 | — | — |
| 2015-11-20 | $44.03 | $66.70 | 14,400 | — | — |
| 2015-11-19 | $43.64 | $66.11 | 23,500 | — | — |
| 2015-11-18 | $43.80 | $66.35 | 17,200 | — | — |
| 2015-11-17 | $44.00 | $66.65 | 33,000 | — | — |
| 2015-11-16 | $43.65 | $66.12 | 32,500 | — | — |
| 2015-11-13 | $41.02 | $62.14 | 15,400 | — | — |
| 2015-11-12 | $41.28 | $62.53 | 9,600 | — | — |
| 2015-11-11 | $42.28 | $64.05 | 23,400 | — | — |
| 2015-11-10 | $40.74 | $61.71 | 16,000 | — | — |
| 2015-11-09 | $40.52 | $61.38 | 7,500 | — | — |
| 2015-11-06 | $40.36 | $61.14 | 7,900 | — | — |
| 2015-11-05 | $40.30 | $61.05 | 11,600 | — | — |
| 2015-11-04 | $39.81 | $60.31 | 40,300 | — | — |
| 2015-11-03 | $40.77 | $61.76 | 24,400 | — | — |
| 2015-11-02 | $40.04 | $60.65 | 17,400 | — | — |
| 2015-10-30 | $39.84 | $60.35 | 10,900 | — | — |
| 2015-10-29 | $40.93 | $62.00 | 18,500 | — | — |
| 2015-10-28 | $41.86 | $63.41 | 34,100 | — | — |
| 2015-10-27 | $41.91 | $63.49 | 27,500 | — | — |
| 2015-10-26 | $40.86 | $61.90 | 16,200 | — | — |
| 2015-10-23 | $40.84 | $61.87 | 13,700 | — | — |
| 2015-10-22 | $40.92 | $61.99 | 24,800 | — | — |
| 2015-10-21 | $39.38 | $59.65 | 27,700 | — | — |
| 2015-10-20 | $39.47 | $59.79 | 25,200 | — | — |
| 2015-10-19 | $39.46 | $59.78 | 17,000 | — | — |
| 2015-10-16 | $39.35 | $59.61 | 12,500 | — | — |
| 2015-10-15 | $39.47 | $59.79 | 21,200 | — | — |
| 2015-10-14 | $39.00 | $59.08 | 17,000 | — | — |
| 2015-10-13 | $39.49 | $59.82 | 11,800 | — | — |
| 2015-10-12 | $39.42 | $59.71 | 23,800 | — | — |
| 2015-10-09 | $39.26 | $59.47 | 9,300 | — | — |
| 2015-10-08 | $39.22 | $59.41 | 10,200 | — | — |
| 2015-10-07 | $38.44 | $58.23 | 6,900 | — | — |
| 2015-10-06 | $37.82 | $57.29 | 19,700 | — | — |
| 2015-10-05 | $37.93 | $57.46 | 6,300 | — | — |
| 2015-10-02 | $38.34 | $58.08 | 14,900 | — | — |
| 2015-10-01 | $37.55 | $56.88 | 27,200 | — | — |
| 2015-09-30 | $38.02 | $57.59 | 30,000 | — | — |
| 2015-09-29 | $37.27 | $56.46 | 18,200 | — | — |
| 2015-09-28 | $37.71 | $57.12 | 34,400 | — | — |
| 2015-09-25 | $39.86 | $60.38 | 41,900 | — | — |
| 2015-09-24 | $38.68 | $58.59 | 42,100 | — | — |
| 2015-09-23 | $40.01 | $60.61 | 48,800 | — | — |
| 2015-09-22 | $42.77 | $64.79 | 92,500 | — | — |
| 2015-09-21 | $39.98 | $60.56 | 27,100 | — | — |
| 2015-09-18 | $39.21 | $59.40 | 37,800 | — | — |
| 2015-09-17 | $38.55 | $58.40 | 30,900 | — | — |
| 2015-09-16 | $38.33 | $58.06 | 41,300 | — | — |
| 2015-09-15 | $37.67 | $57.06 | 36,800 | — | — |
| 2015-09-14 | $37.10 | $56.20 | 53,600 | — | — |
| 2015-09-11 | $33.43 | $50.64 | 11,400 | — | — |
| 2015-09-10 | $32.86 | $49.78 | 13,700 | — | — |
| 2015-09-09 | $32.80 | $49.69 | 16,000 | — | — |
| 2015-09-08 | $32.95 | $49.91 | 26,800 | — | — |
| 2015-09-04 | $33.50 | $50.75 | 12,700 | — | — |
| 2015-09-03 | $32.57 | $49.34 | 11,400 | — | — |
| 2015-09-02 | $33.46 | $50.69 | 17,100 | — | — |
| 2015-09-01 | $32.27 | $48.88 | 14,400 | — | — |
| 2015-08-31 | $32.36 | $49.02 | 38,300 | — | — |
| 2015-08-28 | $33.65 | $50.97 | 12,800 | — | — |
| 2015-08-27 | $34.02 | $51.53 | 20,200 | — | — |
| 2015-08-26 | $34.45 | $52.19 | 40,900 | — | — |
| 2015-08-25 | $32.55 | $49.31 | 35,100 | — | — |
| 2015-08-24 | $33.44 | $50.66 | 22,500 | — | — |
| 2015-08-21 | $33.45 | $50.67 | 33,400 | — | — |
| 2015-08-20 | $33.33 | $50.49 | 29,600 | — | — |
| 2015-08-19 | $33.53 | $50.79 | 14,600 | — | — |
| 2015-08-18 | $33.74 | $51.11 | 12,200 | — | — |
| 2015-08-17 | $34.41 | $52.13 | 25,700 | — | — |
| 2015-08-14 | $36.30 | $54.99 | 40,900 | — | — |
| 2015-08-13 | $35.01 | $53.03 | 43,900 | — | — |
| 2015-08-12 | $34.95 | $52.94 | 31,000 | — | — |
| 2015-08-11 | $35.09 | $53.16 | 41,000 | — | — |
| 2015-08-10 | $34.02 | $51.53 | 67,700 | — | — |
| 2015-08-07 | $33.85 | $51.28 | 41,400 | — | — |
| 2015-08-06 | $33.26 | $50.38 | 53,800 | — | — |
| 2015-08-05 | $31.15 | $47.19 | 32,900 | — | — |
| 2015-08-04 | $32.49 | $49.22 | 27,900 | — | — |
| 2015-08-03 | $31.19 | $47.25 | 25,500 | — | — |
| 2015-07-31 | $30.72 | $46.54 | 37,400 | — | — |
| 2015-07-30 | $31.80 | $48.17 | 33,200 | — | — |
| 2015-07-29 | $31.48 | $47.69 | 31,000 | — | — |
| 2015-07-28 | $31.64 | $47.93 | 32,600 | — | — |
| 2015-07-27 | $30.36 | $45.99 | 28,000 | — | — |
| 2015-07-24 | $31.14 | $47.17 | 18,500 | — | — |
| 2015-07-23 | $31.22 | $47.29 | 30,400 | — | — |
| 2015-07-22 | $30.86 | $46.75 | 32,400 | — | — |
| 2015-07-21 | $31.42 | $47.60 | 26,100 | — | — |
| 2015-07-20 | $31.99 | $48.46 | 37,400 | — | — |
| 2015-07-17 | $32.26 | $48.87 | 70,500 | — | — |
| 2015-07-16 | $31.32 | $47.44 | 52,700 | — | — |
| 2015-07-15 | $30.75 | $46.58 | 108,100 | — | — |
| 2015-07-14 | $34.10 | $51.66 | 52,100 | — | — |
| 2015-07-13 | $35.94 | $54.44 | 62,300 | — | — |
| 2015-07-10 | $35.71 | $54.09 | 14,500 | — | — |
| 2015-07-09 | $35.50 | $53.78 | 36,500 | — | — |
| 2015-07-08 | $34.82 | $52.75 | 32,100 | — | — |
| 2015-07-07 | $36.27 | $54.94 | 36,900 | — | — |
| 2015-07-06 | $36.16 | $54.78 | 55,600 | — | — |
| 2015-07-02 | $36.67 | $55.55 | 65,000 | — | — |
| 2015-07-01 | $36.23 | $54.88 | 74,400 | — | — |
| 2015-06-30 | $37.06 | $56.14 | 116,800 | — | — |
| 2015-06-29 | $37.64 | $57.02 | 78,400 | — | — |
| 2015-06-26 | $36.62 | $55.47 | 471,300 | — | — |
| 2015-06-25 | $36.26 | $54.93 | 61,300 | — | — |
| 2015-06-24 | $36.67 | $55.55 | 48,000 | — | — |
| 2015-06-23 | $38.05 | $57.64 | 55,400 | — | — |
| 2015-06-22 | $39.19 | $59.37 | 26,300 | — | — |
| 2015-06-19 | $39.59 | $59.97 | 30,500 | — | — |
| 2015-06-18 | $40.00 | $60.59 | 26,100 | — | — |
| 2015-06-17 | $38.55 | $58.40 | 41,200 | — | — |
| 2015-06-16 | $38.02 | $57.59 | 39,100 | — | — |
| 2015-06-15 | $37.55 | $56.88 | 53,400 | — | — |
| 2015-06-12 | $40.68 | $61.62 | 18,400 | — | — |
| 2015-06-11 | $40.66 | $61.59 | 28,900 | — | — |
| 2015-06-10 | $40.28 | $61.02 | 30,600 | — | — |
| 2015-06-09 | $40.52 | $61.38 | 39,800 | — | — |
| 2015-06-08 | $39.74 | $60.20 | 16,400 | — | — |
| 2015-06-05 | $39.11 | $59.24 | 16,600 | — | — |
| 2015-06-04 | $38.97 | $59.03 | 15,600 | — | — |
| 2015-06-03 | $40.41 | $61.21 | 16,600 | — | — |
| 2015-06-02 | $39.16 | $59.32 | 18,500 | — | — |
| 2015-06-01 | $38.42 | $58.20 | 28,600 | — | — |
| 2015-05-29 | $39.06 | $59.17 | 22,300 | — | — |
| 2015-05-28 | $40.04 | $60.65 | 8,600 | — | — |
| 2015-05-27 | $40.68 | $61.62 | 9,100 | — | — |
| 2015-05-26 | $39.94 | $60.50 | 25,200 | — | — |
| 2015-05-22 | $40.06 | $60.68 | 15,800 | — | — |
| 2015-05-21 | $41.95 | $63.55 | 7,500 | — | — |
| 2015-05-20 | $42.47 | $64.33 | 8,200 | — | — |
| 2015-05-19 | $41.99 | $63.61 | 27,900 | — | — |
| 2015-05-18 | $42.21 | $63.94 | 20,700 | — | — |
| 2015-05-15 | $42.61 | $64.55 | 9,700 | — | — |
| 2015-05-14 | $42.56 | $64.47 | 12,900 | — | — |
| 2015-05-13 | $43.29 | $65.58 | 7,400 | — | — |
| 2015-05-12 | $43.28 | $65.56 | 16,900 | — | — |
| 2015-05-11 | $43.57 | $66.00 | 19,600 | — | — |
| 2015-05-08 | $42.79 | $64.82 | 16,300 | — | — |
| 2015-05-07 | $42.94 | $65.05 | 11,400 | — | — |
| 2015-05-06 | $41.79 | $63.30 | 13,400 | — | — |
| 2015-05-05 | $41.76 | $63.26 | 25,200 | — | — |
| 2015-05-04 | $42.10 | $63.77 | 29,800 | — | — |
| 2015-05-01 | $41.95 | $63.55 | 47,600 | — | — |
| 2015-04-30 | $41.14 | $62.32 | 25,400 | — | — |
| 2015-04-29 | $43.47 | $65.85 | 19,400 | — | — |
| 2015-04-28 | $44.95 | $68.09 | 31,100 | — | — |
| 2015-04-27 | $44.10 | $66.80 | 41,700 | — | — |
| 2015-04-24 | $46.49 | $70.42 | 17,500 | — | — |
| 2015-04-23 | $46.71 | $70.76 | 20,600 | — | — |
| 2015-04-22 | $47.21 | $71.51 | 36,700 | — | — |
| 2015-04-21 | $47.11 | $71.36 | 26,400 | — | — |
| 2015-04-20 | $47.27 | $71.61 | 21,400 | — | — |
| 2015-04-17 | $46.27 | $70.09 | 26,000 | — | — |
| 2015-04-16 | $48.10 | $72.86 | 32,800 | — | — |
| 2015-04-15 | $48.78 | $73.89 | 29,600 | — | — |
| 2015-04-14 | $49.48 | $74.95 | 34,200 | — | — |
| 2015-04-13 | $49.86 | $75.53 | 98,500 | — | — |
| 2015-04-10 | $49.58 | $75.11 | 48,100 | — | — |
| 2015-04-09 | $49.41 | $74.85 | 32,000 | — | — |
| 2015-04-08 | $49.67 | $75.24 | 127,500 | — | — |
| 2015-04-07 | $50.60 | $76.65 | 76,700 | — | — |
| 2015-04-06 | $51.17 | $77.51 | 291,900 | — | — |
| 2015-04-02 | $58.57 | $88.72 | 73,900 | — | — |
| 2015-04-01 | $56.29 | $85.27 | 136,900 | — | — |
| 2015-03-31 | $54.15 | $82.03 | 170,400 | — | — |
| 2015-03-30 | $51.70 | $78.32 | 247,000 | — | — |
| 2015-03-27 | $73.56 | $73.56 | 50,400 | — | — |
| 2015-03-26 | $73.20 | $73.20 | 44,000 | — | — |
| 2015-03-25 | $72.72 | $72.72 | 16,000 | — | — |
| 2015-03-24 | $73.50 | $73.50 | 38,300 | — | — |
| 2015-03-23 | $73.78 | $73.78 | 43,000 | — | — |
| 2015-03-20 | $73.61 | $73.61 | 49,200 | — | — |
| 2015-03-19 | $73.12 | $73.12 | 83,200 | — | — |
| 2015-03-18 | $72.98 | $72.98 | 79,000 | — | — |
| 2015-03-17 | $73.56 | $73.56 | 121,500 | — | — |
| 2015-03-16 | $74.55 | $74.55 | 153,800 | — | — |
| 2015-03-13 | $72.77 | $72.77 | 36,900 | — | — |
| 2015-03-12 | $73.01 | $73.01 | 41,100 | — | — |
| 2015-03-11 | $72.94 | $72.94 | 62,900 | — | — |
| 2015-03-10 | $71.63 | $71.63 | 22,400 | — | — |
| 2015-03-09 | $72.44 | $72.44 | 13,700 | — | — |
| 2015-03-06 | $73.21 | $73.21 | 27,200 | — | — |
| 2015-03-05 | $74.00 | $74.00 | 9,400 | — | — |
| 2015-03-04 | $74.79 | $74.79 | 7,200 | — | — |
| 2015-03-03 | $76.15 | $76.15 | 33,100 | — | — |
| 2015-03-02 | $77.67 | $77.67 | 42,800 | — | — |
| 2015-02-27 | $81.76 | $81.76 | 33,600 | — | — |
| 2015-02-26 | $75.85 | $75.85 | 3,800 | — | — |
| 2015-02-25 | $75.86 | $75.86 | 3,800 | — | — |
| 2015-02-24 | $75.00 | $75.00 | 8,500 | — | — |
| 2015-02-23 | $74.45 | $74.45 | 8,500 | — | — |
| 2015-02-20 | $76.25 | $76.25 | 5,100 | — | — |
| 2015-02-19 | $76.23 | $76.23 | 4,000 | — | — |
| 2015-02-18 | $76.51 | $76.51 | 3,500 | — | — |
| 2015-02-17 | $76.11 | $76.11 | 6,400 | — | — |
| 2015-02-13 | $77.03 | $77.03 | 4,700 | — | — |
| 2015-02-12 | $77.37 | $77.37 | 2,900 | — | — |
| 2015-02-11 | $77.14 | $77.14 | 6,400 | — | — |
| 2015-02-10 | $77.69 | $77.69 | 7,800 | — | — |
| 2015-02-09 | $76.80 | $76.80 | 17,500 | — | — |
| 2015-02-06 | $77.59 | $77.59 | 12,200 | — | — |
| 2015-02-05 | $78.73 | $78.73 | 8,300 | — | — |
| 2015-02-04 | $78.98 | $78.98 | 10,100 | — | — |
| 2015-02-03 | $80.46 | $80.46 | 6,900 | — | — |
| 2015-02-02 | $79.64 | $79.64 | 7,100 | — | — |
| 2015-01-30 | $80.44 | $80.44 | 17,400 | — | — |
| 2015-01-29 | $80.89 | $80.89 | 15,400 | — | — |
| 2015-01-28 | $79.11 | $79.11 | 7,300 | — | — |
| 2015-01-27 | $79.16 | $79.16 | 7,400 | — | — |
| 2015-01-26 | $80.25 | $80.25 | 10,600 | — | — |
| 2015-01-23 | $79.08 | $79.08 | 21,000 | — | — |
| 2015-01-22 | $78.26 | $78.26 | 14,100 | — | — |
| 2015-01-21 | $78.43 | $78.43 | 10,400 | — | — |
| 2015-01-20 | $78.79 | $78.79 | 14,900 | — | — |
| 2015-01-16 | $80.30 | $80.30 | 9,000 | — | — |
| 2015-01-15 | $80.61 | $80.61 | 13,000 | — | — |
| 2015-01-14 | $81.01 | $81.01 | 7,100 | — | — |
| 2015-01-13 | $81.91 | $81.91 | 11,500 | — | — |
| 2015-01-12 | $82.04 | $82.04 | 18,600 | — | — |
| 2015-01-09 | $81.98 | $81.98 | 16,100 | — | — |
| 2015-01-08 | $82.26 | $82.26 | 12,000 | — | — |
| 2015-01-07 | $80.95 | $80.95 | 7,900 | — | — |
| 2015-01-06 | $79.12 | $79.12 | 12,100 | — | — |
| 2015-01-05 | $78.40 | $78.40 | 23,600 | — | — |
| 2015-01-02 | $80.13 | $80.13 | 12,900 | — | — |