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
- 1996-11-22 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 | $37.89 | $53.35 | 855,100 | — | — |
| 2015-12-30 | $38.50 | $54.21 | 442,400 | — | — |
| 2015-12-29 | $38.54 | $54.27 | 561,300 | — | — |
| 2015-12-28 | $37.39 | $52.65 | 908,000 | — | — |
| 2015-12-24 | $38.54 | $54.27 | 419,700 | — | — |
| 2015-12-23 | $39.03 | $54.96 | 696,600 | — | — |
| 2015-12-22 | $38.37 | $54.03 | 674,100 | — | — |
| 2015-12-21 | $38.13 | $53.69 | 702,500 | — | — |
| 2015-12-18 | $37.58 | $52.92 | 1,425,400 | — | — |
| 2015-12-17 | $37.90 | $53.37 | 1,288,400 | — | — |
| 2015-12-16 | $37.78 | $53.20 | 877,100 | — | — |
| 2015-12-15 | $35.50 | $49.99 | 741,800 | — | — |
| 2015-12-14 | $35.45 | $49.92 | 441,800 | — | — |
| 2015-12-11 | $35.30 | $49.71 | 475,100 | — | — |
| 2015-12-10 | $35.87 | $50.51 | 715,300 | — | — |
| 2015-12-09 | $36.66 | $51.62 | 772,000 | — | — |
| 2015-12-08 | $37.21 | $52.40 | 1,325,900 | — | — |
| 2015-12-07 | $34.83 | $49.04 | 1,231,900 | — | — |
| 2015-12-04 | $34.19 | $48.14 | 1,070,800 | — | — |
| 2015-12-03 | $34.78 | $48.97 | 939,500 | — | — |
| 2015-12-02 | $35.66 | $50.21 | 1,120,400 | — | — |
| 2015-12-01 | $35.11 | $49.44 | 665,200 | — | — |
| 2015-11-30 | $34.87 | $49.10 | 943,900 | — | — |
| 2015-11-27 | $35.50 | $49.99 | 674,200 | — | — |
| 2015-11-25 | $35.43 | $49.89 | 627,900 | — | — |
| 2015-11-24 | $35.01 | $49.30 | 719,100 | — | — |
| 2015-11-23 | $34.17 | $48.11 | 745,500 | — | — |
| 2015-11-20 | $33.90 | $47.73 | 720,400 | — | — |
| 2015-11-19 | $33.19 | $46.73 | 898,100 | — | — |
| 2015-11-18 | $32.50 | $45.76 | 1,323,000 | — | — |
| 2015-11-17 | $31.89 | $44.41 | 2,017,200 | — | — |
| 2015-11-16 | $33.41 | $46.53 | 1,124,300 | — | — |
| 2015-11-13 | $33.00 | $45.96 | 983,700 | — | — |
| 2015-11-12 | $33.80 | $47.07 | 1,032,400 | — | — |
| 2015-11-11 | $34.68 | $48.30 | 1,848,300 | — | — |
| 2015-11-10 | $36.20 | $50.41 | 992,600 | — | — |
| 2015-11-09 | $35.64 | $49.63 | 1,199,700 | — | — |
| 2015-11-06 | $34.96 | $48.69 | 6,740,800 | — | — |
| 2015-11-05 | $39.20 | $54.59 | 2,448,900 | — | — |
| 2015-11-04 | $40.29 | $56.11 | 1,423,900 | — | — |
| 2015-11-03 | $40.53 | $56.44 | 1,362,900 | — | — |
| 2015-11-02 | $39.79 | $55.41 | 1,567,500 | — | — |
| 2015-10-30 | $38.21 | $53.21 | 3,984,000 | — | — |
| 2015-10-29 | $34.86 | $48.55 | 1,541,000 | — | — |
| 2015-10-28 | $36.55 | $50.90 | 962,500 | — | — |
| 2015-10-27 | $35.92 | $50.02 | 1,407,900 | — | — |
| 2015-10-26 | $36.81 | $51.26 | 1,466,100 | — | — |
| 2015-10-23 | $38.73 | $53.94 | 744,400 | — | — |
| 2015-10-22 | $38.72 | $53.92 | 694,400 | — | — |
| 2015-10-21 | $37.54 | $52.28 | 558,100 | — | — |
| 2015-10-20 | $37.92 | $52.81 | 643,700 | — | — |
| 2015-10-19 | $37.66 | $52.45 | 508,800 | — | — |
| 2015-10-16 | $37.25 | $51.88 | 776,300 | — | — |
| 2015-10-15 | $36.73 | $51.15 | 576,500 | — | — |
| 2015-10-14 | $36.75 | $51.18 | 929,000 | — | — |
| 2015-10-13 | $36.11 | $50.29 | 734,400 | — | — |
| 2015-10-12 | $36.59 | $50.96 | 1,105,100 | — | — |
| 2015-10-09 | $36.64 | $51.03 | 1,777,900 | — | — |
| 2015-10-08 | $35.48 | $49.41 | 2,230,800 | — | — |
| 2015-10-07 | $34.62 | $48.21 | 10,329,900 | — | — |
| 2015-10-06 | $46.57 | $64.86 | 1,526,300 | — | — |
| 2015-10-05 | $45.85 | $63.85 | 6,011,400 | — | — |
| 2015-10-02 | $44.12 | $61.44 | 1,844,900 | — | — |
| 2015-10-01 | $40.67 | $56.64 | 745,300 | — | — |
| 2015-09-30 | $41.28 | $57.49 | 948,700 | — | — |
| 2015-09-29 | $41.02 | $57.13 | 750,600 | — | — |
| 2015-09-28 | $39.78 | $55.40 | 933,900 | — | — |
| 2015-09-25 | $41.21 | $57.39 | 589,400 | — | — |
| 2015-09-24 | $40.82 | $56.85 | 598,900 | — | — |
| 2015-09-23 | $41.01 | $57.11 | 499,800 | — | — |
| 2015-09-22 | $40.59 | $56.53 | 576,100 | — | — |
| 2015-09-21 | $41.57 | $57.89 | 791,200 | — | — |
| 2015-09-18 | $41.66 | $58.02 | 1,295,000 | — | — |
| 2015-09-17 | $42.98 | $59.86 | 734,600 | — | — |
| 2015-09-16 | $44.51 | $61.99 | 1,275,700 | — | — |
| 2015-09-15 | $42.94 | $59.80 | 598,100 | — | — |
| 2015-09-14 | $42.88 | $59.72 | 498,600 | — | — |
| 2015-09-11 | $43.77 | $60.96 | 614,600 | — | — |
| 2015-09-10 | $43.68 | $60.83 | 551,700 | — | — |
| 2015-09-09 | $44.18 | $61.53 | 579,600 | — | — |
| 2015-09-08 | $44.57 | $62.07 | 662,900 | — | — |
| 2015-09-04 | $45.24 | $63.00 | 913,100 | — | — |
| 2015-09-03 | $45.81 | $63.80 | 439,200 | — | — |
| 2015-09-02 | $45.59 | $63.49 | 561,900 | — | — |
| 2015-09-01 | $44.72 | $62.28 | 802,000 | — | — |
| 2015-08-31 | $45.68 | $63.62 | 537,300 | — | — |
| 2015-08-28 | $45.75 | $63.71 | 765,800 | — | — |
| 2015-08-27 | $45.16 | $62.89 | 1,099,900 | — | — |
| 2015-08-26 | $43.15 | $60.09 | 829,400 | — | — |
| 2015-08-25 | $41.69 | $57.57 | 795,700 | — | — |
| 2015-08-24 | $42.42 | $58.58 | 1,313,200 | — | — |
| 2015-08-21 | $45.22 | $62.45 | 736,200 | — | — |
| 2015-08-20 | $45.89 | $63.37 | 681,600 | — | — |
| 2015-08-19 | $46.01 | $63.54 | 430,300 | — | — |
| 2015-08-18 | $46.17 | $63.76 | 495,800 | — | — |
| 2015-08-17 | $46.04 | $63.58 | 502,800 | — | — |
| 2015-08-14 | $45.48 | $62.81 | 555,200 | — | — |
| 2015-08-13 | $44.89 | $61.99 | 1,286,700 | — | — |
| 2015-08-12 | $45.00 | $62.14 | 1,996,900 | — | — |
| 2015-08-11 | $47.82 | $66.04 | 1,073,500 | — | — |
| 2015-08-10 | $48.48 | $66.95 | 1,894,600 | — | — |
| 2015-08-07 | $47.23 | $65.22 | 6,761,500 | — | — |
| 2015-08-06 | $39.16 | $54.08 | 1,890,100 | — | — |
| 2015-08-05 | $40.63 | $56.11 | 955,500 | — | — |
| 2015-08-04 | $39.58 | $54.66 | 640,800 | — | — |
| 2015-08-03 | $39.23 | $54.17 | 1,094,000 | — | — |
| 2015-07-31 | $39.65 | $54.75 | 849,600 | — | — |
| 2015-07-30 | $39.84 | $55.02 | 321,300 | — | — |
| 2015-07-29 | $39.97 | $55.20 | 685,200 | — | — |
| 2015-07-28 | $39.52 | $54.57 | 734,300 | — | — |
| 2015-07-27 | $38.73 | $53.48 | 648,100 | — | — |
| 2015-07-24 | $38.68 | $53.41 | 1,287,700 | — | — |
| 2015-07-23 | $40.40 | $55.79 | 515,000 | — | — |
| 2015-07-22 | $40.01 | $55.25 | 825,800 | — | — |
| 2015-07-21 | $40.10 | $55.38 | 802,100 | — | — |
| 2015-07-20 | $39.25 | $54.20 | 779,900 | — | — |
| 2015-07-17 | $40.15 | $55.44 | 788,300 | — | — |
| 2015-07-16 | $41.87 | $57.82 | 759,900 | — | — |
| 2015-07-15 | $41.51 | $57.32 | 961,600 | — | — |
| 2015-07-14 | $42.18 | $58.25 | 851,800 | — | — |
| 2015-07-13 | $42.55 | $58.76 | 874,700 | — | — |
| 2015-07-10 | $41.62 | $57.47 | 864,500 | — | — |
| 2015-07-09 | $41.81 | $57.74 | 1,416,800 | — | — |
| 2015-07-08 | $43.22 | $59.68 | 1,422,200 | — | — |
| 2015-07-07 | $45.46 | $62.78 | 970,000 | — | — |
| 2015-07-06 | $45.85 | $63.32 | 903,200 | — | — |
| 2015-07-02 | $47.54 | $65.65 | 983,400 | — | — |
| 2015-07-01 | $46.92 | $64.79 | 919,200 | — | — |
| 2015-06-30 | $47.13 | $65.08 | 655,800 | — | — |
| 2015-06-29 | $47.84 | $66.06 | 826,400 | — | — |
| 2015-06-26 | $48.50 | $66.98 | 1,497,700 | — | — |
| 2015-06-25 | $48.71 | $67.27 | 484,200 | — | — |
| 2015-06-24 | $49.01 | $67.68 | 462,100 | — | — |
| 2015-06-23 | $49.50 | $68.36 | 647,300 | — | — |
| 2015-06-22 | $50.06 | $69.13 | 646,100 | — | — |
| 2015-06-19 | $50.17 | $69.28 | 1,413,000 | — | — |
| 2015-06-18 | $50.69 | $70.00 | 490,400 | — | — |
| 2015-06-17 | $50.84 | $70.21 | 401,400 | — | — |
| 2015-06-16 | $50.44 | $69.65 | 403,400 | — | — |
| 2015-06-15 | $50.17 | $69.28 | 344,500 | — | — |
| 2015-06-12 | $50.28 | $69.43 | 477,900 | — | — |
| 2015-06-11 | $50.72 | $70.04 | 605,900 | — | — |
| 2015-06-10 | $51.17 | $70.66 | 382,400 | — | — |
| 2015-06-09 | $50.88 | $70.26 | 616,100 | — | — |
| 2015-06-08 | $50.47 | $69.70 | 429,800 | — | — |
| 2015-06-05 | $50.84 | $70.21 | 811,700 | — | — |
| 2015-06-04 | $50.81 | $70.17 | 414,200 | — | — |
| 2015-06-03 | $51.13 | $70.61 | 402,500 | — | — |
| 2015-06-02 | $50.93 | $70.33 | 507,600 | — | — |
| 2015-06-01 | $50.88 | $70.26 | 496,500 | — | — |
| 2015-05-29 | $50.60 | $69.88 | 665,000 | — | — |
| 2015-05-28 | $50.45 | $69.67 | 904,800 | — | — |
| 2015-05-27 | $50.85 | $70.22 | 950,000 | — | — |
| 2015-05-26 | $51.71 | $71.41 | 662,800 | — | — |
| 2015-05-22 | $52.44 | $72.42 | 373,300 | — | — |
| 2015-05-21 | $52.00 | $71.81 | 1,162,500 | — | — |
| 2015-05-20 | $53.12 | $73.36 | 1,045,900 | — | — |
| 2015-05-19 | $52.64 | $72.21 | 787,800 | — | — |
| 2015-05-18 | $51.82 | $71.08 | 1,104,700 | — | — |
| 2015-05-15 | $51.61 | $70.80 | 498,000 | — | — |
| 2015-05-14 | $51.60 | $70.78 | 977,700 | — | — |
| 2015-05-13 | $51.92 | $71.22 | 879,500 | — | — |
| 2015-05-12 | $51.10 | $70.10 | 1,135,400 | — | — |
| 2015-05-11 | $50.80 | $69.69 | 1,206,000 | — | — |
| 2015-05-08 | $51.49 | $70.63 | 2,276,700 | — | — |
| 2015-05-07 | $53.99 | $74.06 | 5,154,500 | — | — |
| 2015-05-06 | $59.27 | $81.30 | 2,200,600 | — | — |
| 2015-05-05 | $56.86 | $78.00 | 867,900 | — | — |
| 2015-05-04 | $58.23 | $79.88 | 587,900 | — | — |
| 2015-05-01 | $58.91 | $80.81 | 1,051,700 | — | — |
| 2015-04-30 | $56.55 | $77.57 | 910,600 | — | — |
| 2015-04-29 | $58.65 | $80.45 | 516,100 | — | — |
| 2015-04-28 | $58.70 | $80.52 | 430,200 | — | — |
| 2015-04-27 | $57.72 | $79.18 | 354,000 | — | — |
| 2015-04-24 | $58.44 | $80.17 | 597,000 | — | — |
| 2015-04-23 | $59.33 | $81.39 | 689,000 | — | — |
| 2015-04-22 | $56.99 | $78.18 | 480,600 | — | — |
| 2015-04-21 | $56.93 | $78.09 | 656,100 | — | — |
| 2015-04-20 | $57.15 | $78.40 | 789,200 | — | — |
| 2015-04-17 | $58.69 | $80.51 | 714,800 | — | — |
| 2015-04-16 | $59.28 | $81.32 | 575,800 | — | — |
| 2015-04-15 | $60.30 | $82.72 | 571,500 | — | — |
| 2015-04-14 | $60.12 | $82.47 | 868,500 | — | — |
| 2015-04-13 | $60.46 | $82.94 | 476,000 | — | — |
| 2015-04-10 | $60.76 | $83.35 | 624,700 | — | — |
| 2015-04-09 | $60.90 | $83.54 | 660,500 | — | — |
| 2015-04-08 | $61.24 | $84.01 | 649,300 | — | — |
| 2015-04-07 | $61.36 | $84.17 | 943,400 | — | — |
| 2015-04-06 | $62.20 | $85.32 | 1,125,000 | — | — |
| 2015-04-02 | $61.12 | $83.84 | 1,042,000 | — | — |
| 2015-04-01 | $59.36 | $81.43 | 1,037,200 | — | — |
| 2015-03-31 | $60.21 | $82.59 | 725,500 | — | — |
| 2015-03-30 | $60.46 | $82.94 | 1,155,200 | — | — |
| 2015-03-27 | $58.65 | $80.45 | 643,800 | — | — |
| 2015-03-26 | $58.54 | $80.30 | 571,900 | — | — |
| 2015-03-25 | $59.23 | $81.25 | 831,000 | — | — |
| 2015-03-24 | $59.23 | $81.25 | 714,600 | — | — |
| 2015-03-23 | $60.19 | $82.57 | 1,724,000 | — | — |
| 2015-03-20 | $58.38 | $80.08 | 1,986,900 | — | — |
| 2015-03-19 | $58.67 | $80.48 | 1,161,400 | — | — |
| 2015-03-18 | $57.39 | $78.73 | 1,673,300 | — | — |
| 2015-03-17 | $56.24 | $77.15 | 1,451,000 | — | — |
| 2015-03-16 | $56.22 | $77.12 | 652,100 | — | — |
| 2015-03-13 | $55.74 | $76.46 | 685,200 | — | — |
| 2015-03-12 | $56.22 | $77.12 | 1,123,700 | — | — |
| 2015-03-11 | $56.01 | $76.83 | 722,800 | — | — |
| 2015-03-10 | $54.97 | $75.41 | 826,700 | — | — |
| 2015-03-09 | $54.94 | $75.36 | 632,200 | — | — |
| 2015-03-06 | $54.31 | $74.50 | 887,600 | — | — |
| 2015-03-05 | $53.07 | $72.80 | 666,600 | — | — |
| 2015-03-04 | $53.76 | $73.75 | 1,066,400 | — | — |
| 2015-03-03 | $52.07 | $71.43 | 812,100 | — | — |
| 2015-03-02 | $52.45 | $71.95 | 1,503,700 | — | — |
| 2015-02-27 | $54.18 | $74.32 | 880,400 | — | — |
| 2015-02-26 | $56.24 | $77.15 | 887,200 | — | — |
| 2015-02-25 | $56.15 | $77.02 | 925,900 | — | — |
| 2015-02-24 | $55.15 | $75.17 | 638,700 | — | — |
| 2015-02-23 | $54.91 | $74.85 | 655,000 | — | — |
| 2015-02-20 | $55.17 | $75.20 | 631,400 | — | — |
| 2015-02-19 | $55.09 | $75.09 | 724,400 | — | — |
| 2015-02-18 | $56.07 | $76.43 | 695,200 | — | — |
| 2015-02-17 | $56.22 | $76.63 | 833,600 | — | — |
| 2015-02-13 | $56.92 | $77.59 | 1,287,000 | — | — |
| 2015-02-12 | $58.22 | $79.36 | 1,712,600 | — | — |
| 2015-02-11 | $55.49 | $75.64 | 1,497,100 | — | — |
| 2015-02-10 | $55.65 | $75.85 | 1,550,600 | — | — |
| 2015-02-09 | $54.65 | $74.49 | 2,954,700 | — | — |
| 2015-02-06 | $52.76 | $71.91 | 3,555,200 | — | — |
| 2015-02-05 | $50.69 | $69.09 | 5,382,800 | — | — |
| 2015-02-04 | $44.57 | $60.75 | 1,691,500 | — | — |
| 2015-02-03 | $45.16 | $61.56 | 1,191,700 | — | — |
| 2015-02-02 | $43.09 | $58.73 | 701,100 | — | — |
| 2015-01-30 | $40.98 | $55.86 | 1,091,800 | — | — |
| 2015-01-29 | $42.17 | $57.48 | 417,700 | — | — |
| 2015-01-28 | $41.70 | $56.84 | 612,200 | — | — |
| 2015-01-27 | $42.67 | $58.16 | 345,700 | — | — |
| 2015-01-26 | $42.64 | $58.12 | 578,600 | — | — |
| 2015-01-23 | $42.52 | $57.96 | 1,040,800 | — | — |
| 2015-01-22 | $45.06 | $61.42 | 1,070,900 | — | — |
| 2015-01-21 | $44.16 | $60.19 | 558,700 | — | — |
| 2015-01-20 | $43.05 | $58.68 | 890,700 | — | — |
| 2015-01-16 | $43.04 | $58.67 | 692,800 | — | — |
| 2015-01-15 | $42.36 | $57.74 | 603,100 | — | — |
| 2015-01-14 | $41.65 | $56.77 | 811,500 | — | — |
| 2015-01-13 | $40.96 | $55.83 | 974,800 | — | — |
| 2015-01-12 | $40.84 | $55.67 | 737,300 | — | — |
| 2015-01-09 | $41.61 | $56.72 | 787,900 | — | — |
| 2015-01-08 | $42.48 | $57.90 | 841,800 | — | — |
| 2015-01-07 | $40.30 | $54.93 | 776,700 | — | — |
| 2015-01-06 | $40.14 | $54.71 | 887,200 | — | — |
| 2015-01-05 | $41.10 | $56.02 | 809,400 | — | — |
| 2015-01-02 | $42.24 | $57.58 | 542,700 | — | — |