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
- 2007-12-28 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 | $54.25 | $77.65 | 303,900 | — | — |
| 2015-12-30 | $55.21 | $79.03 | 164,900 | — | — |
| 2015-12-29 | $55.30 | $79.15 | 153,700 | — | — |
| 2015-12-28 | $54.91 | $78.60 | 189,900 | — | — |
| 2015-12-24 | $54.52 | $78.04 | 175,900 | — | — |
| 2015-12-23 | $54.61 | $78.17 | 301,000 | — | — |
| 2015-12-22 | $54.01 | $77.31 | 261,900 | — | — |
| 2015-12-21 | $53.46 | $76.52 | 418,900 | — | — |
| 2015-12-18 | $54.23 | $77.62 | 992,600 | — | — |
| 2015-12-17 | $54.89 | $78.57 | 256,400 | — | — |
| 2015-12-16 | $54.88 | $78.55 | 224,200 | — | — |
| 2015-12-15 | $53.49 | $76.56 | 184,200 | — | — |
| 2015-12-14 | $52.80 | $75.58 | 260,100 | — | — |
| 2015-12-11 | $52.68 | $75.40 | 203,200 | — | — |
| 2015-12-10 | $53.25 | $75.53 | 241,300 | — | — |
| 2015-12-09 | $54.35 | $77.09 | 134,900 | — | — |
| 2015-12-08 | $54.51 | $77.32 | 191,500 | — | — |
| 2015-12-07 | $55.05 | $78.09 | 458,600 | — | — |
| 2015-12-04 | $54.60 | $77.45 | 270,700 | — | — |
| 2015-12-03 | $53.41 | $75.76 | 204,200 | — | — |
| 2015-12-02 | $54.10 | $76.74 | 201,200 | — | — |
| 2015-12-01 | $54.77 | $77.69 | 296,000 | — | — |
| 2015-11-30 | $54.53 | $77.35 | 257,600 | — | — |
| 2015-11-27 | $54.35 | $77.09 | 46,700 | — | — |
| 2015-11-25 | $54.13 | $76.78 | 229,200 | — | — |
| 2015-11-24 | $54.12 | $76.77 | 156,800 | — | — |
| 2015-11-23 | $54.07 | $76.70 | 164,300 | — | — |
| 2015-11-20 | $53.99 | $76.58 | 163,700 | — | — |
| 2015-11-19 | $53.50 | $75.89 | 135,600 | — | — |
| 2015-11-18 | $52.94 | $75.09 | 232,300 | — | — |
| 2015-11-17 | $52.73 | $74.80 | 190,900 | — | — |
| 2015-11-16 | $53.63 | $76.07 | 169,400 | — | — |
| 2015-11-13 | $52.65 | $74.68 | 212,200 | — | — |
| 2015-11-12 | $53.03 | $75.22 | 201,100 | — | — |
| 2015-11-11 | $54.42 | $77.19 | 218,300 | — | — |
| 2015-11-10 | $53.83 | $76.36 | 302,800 | — | — |
| 2015-11-09 | $52.94 | $75.09 | 244,300 | — | — |
| 2015-11-06 | $52.40 | $74.33 | 314,300 | — | — |
| 2015-11-05 | $54.55 | $77.38 | 201,000 | — | — |
| 2015-11-04 | $54.84 | $77.79 | 465,600 | — | — |
| 2015-11-03 | $54.50 | $77.31 | 383,400 | — | — |
| 2015-11-02 | $53.93 | $76.50 | 340,900 | — | — |
| 2015-10-30 | $54.19 | $76.87 | 277,900 | — | — |
| 2015-10-29 | $54.11 | $76.75 | 226,800 | — | — |
| 2015-10-28 | $54.97 | $77.97 | 419,700 | — | — |
| 2015-10-27 | $55.63 | $78.91 | 217,400 | — | — |
| 2015-10-26 | $55.89 | $79.28 | 358,300 | — | — |
| 2015-10-23 | $55.72 | $79.04 | 495,500 | — | — |
| 2015-10-22 | $55.99 | $79.42 | 375,100 | — | — |
| 2015-10-21 | $56.27 | $79.82 | 569,600 | — | — |
| 2015-10-20 | $56.86 | $80.65 | 382,300 | — | — |
| 2015-10-19 | $56.36 | $79.94 | 212,700 | — | — |
| 2015-10-16 | $56.20 | $79.72 | 278,500 | — | — |
| 2015-10-15 | $55.98 | $79.41 | 169,600 | — | — |
| 2015-10-14 | $55.01 | $78.03 | 234,400 | — | — |
| 2015-10-13 | $55.02 | $78.04 | 336,800 | — | — |
| 2015-10-12 | $55.35 | $78.51 | 301,000 | — | — |
| 2015-10-09 | $54.75 | $77.66 | 208,800 | — | — |
| 2015-10-08 | $55.09 | $78.14 | 385,000 | — | — |
| 2015-10-07 | $53.92 | $76.48 | 452,000 | — | — |
| 2015-10-06 | $54.05 | $76.67 | 307,100 | — | — |
| 2015-10-05 | $54.66 | $77.53 | 357,300 | — | — |
| 2015-10-02 | $54.20 | $76.88 | 265,400 | — | — |
| 2015-10-01 | $53.73 | $76.21 | 776,400 | — | — |
| 2015-09-30 | $53.83 | $76.36 | 959,100 | — | — |
| 2015-09-29 | $53.14 | $75.38 | 257,200 | — | — |
| 2015-09-28 | $53.25 | $75.53 | 360,500 | — | — |
| 2015-09-25 | $53.00 | $75.18 | 290,400 | — | — |
| 2015-09-24 | $52.26 | $74.13 | 294,800 | — | — |
| 2015-09-23 | $51.23 | $72.67 | 124,200 | — | — |
| 2015-09-22 | $51.08 | $72.45 | 136,600 | — | — |
| 2015-09-21 | $51.40 | $72.91 | 263,200 | — | — |
| 2015-09-18 | $50.80 | $72.06 | 400,800 | — | — |
| 2015-09-17 | $51.09 | $72.47 | 225,400 | — | — |
| 2015-09-16 | $50.40 | $71.49 | 260,700 | — | — |
| 2015-09-15 | $50.01 | $70.94 | 233,600 | — | — |
| 2015-09-14 | $49.88 | $70.75 | 179,200 | — | — |
| 2015-09-11 | $49.72 | $70.53 | 435,500 | — | — |
| 2015-09-10 | $49.31 | $69.26 | 512,500 | — | — |
| 2015-09-09 | $50.26 | $70.60 | 320,800 | — | — |
| 2015-09-08 | $50.76 | $71.30 | 264,400 | — | — |
| 2015-09-04 | $50.00 | $70.23 | 262,700 | — | — |
| 2015-09-03 | $50.39 | $70.78 | 345,000 | — | — |
| 2015-09-02 | $50.15 | $70.44 | 344,500 | — | — |
| 2015-09-01 | $50.33 | $70.70 | 263,700 | — | — |
| 2015-08-31 | $51.64 | $72.54 | 270,000 | — | — |
| 2015-08-28 | $52.33 | $73.51 | 337,300 | — | — |
| 2015-08-27 | $52.50 | $73.74 | 565,200 | — | — |
| 2015-08-26 | $52.33 | $73.51 | 447,700 | — | — |
| 2015-08-25 | $51.49 | $72.33 | 497,700 | — | — |
| 2015-08-24 | $53.17 | $74.69 | 759,800 | — | — |
| 2015-08-21 | $54.73 | $76.88 | 490,900 | — | — |
| 2015-08-20 | $55.27 | $77.64 | 395,900 | — | — |
| 2015-08-19 | $55.54 | $78.01 | 647,200 | — | — |
| 2015-08-18 | $55.73 | $78.28 | 382,700 | — | — |
| 2015-08-17 | $56.32 | $79.11 | 171,000 | — | — |
| 2015-08-14 | $56.14 | $78.86 | 209,800 | — | — |
| 2015-08-13 | $55.42 | $77.85 | 206,700 | — | — |
| 2015-08-12 | $55.42 | $77.85 | 258,300 | — | — |
| 2015-08-11 | $54.70 | $76.83 | 172,600 | — | — |
| 2015-08-10 | $54.31 | $76.29 | 191,500 | — | — |
| 2015-08-07 | $54.50 | $76.55 | 165,800 | — | — |
| 2015-08-06 | $53.85 | $75.64 | 498,200 | — | — |
| 2015-08-05 | $53.79 | $75.56 | 174,000 | — | — |
| 2015-08-04 | $53.25 | $74.80 | 269,700 | — | — |
| 2015-08-03 | $53.99 | $75.84 | 235,000 | — | — |
| 2015-07-31 | $53.84 | $75.63 | 360,700 | — | — |
| 2015-07-30 | $53.40 | $75.01 | 284,600 | — | — |
| 2015-07-29 | $53.05 | $74.52 | 249,100 | — | — |
| 2015-07-28 | $52.69 | $74.01 | 415,100 | — | — |
| 2015-07-27 | $52.57 | $73.84 | 612,600 | — | — |
| 2015-07-24 | $51.44 | $72.26 | 370,300 | — | — |
| 2015-07-23 | $50.55 | $71.01 | 370,400 | — | — |
| 2015-07-22 | $50.67 | $71.17 | 275,400 | — | — |
| 2015-07-21 | $50.51 | $70.95 | 344,100 | — | — |
| 2015-07-20 | $50.72 | $71.24 | 258,900 | — | — |
| 2015-07-17 | $50.99 | $71.62 | 219,900 | — | — |
| 2015-07-16 | $51.54 | $72.40 | 392,600 | — | — |
| 2015-07-15 | $50.53 | $70.98 | 218,300 | — | — |
| 2015-07-14 | $50.57 | $71.03 | 235,900 | — | — |
| 2015-07-13 | $50.81 | $71.37 | 281,200 | — | — |
| 2015-07-10 | $50.66 | $71.16 | 215,900 | — | — |
| 2015-07-09 | $50.38 | $70.77 | 820,200 | — | — |
| 2015-07-08 | $51.22 | $71.95 | 893,400 | — | — |
| 2015-07-07 | $51.58 | $72.45 | 436,100 | — | — |
| 2015-07-06 | $50.47 | $70.89 | 345,000 | — | — |
| 2015-07-02 | $50.06 | $70.32 | 437,500 | — | — |
| 2015-07-01 | $48.98 | $68.80 | 435,700 | — | — |
| 2015-06-30 | $48.75 | $68.48 | 673,800 | — | — |
| 2015-06-29 | $49.03 | $68.87 | 281,300 | — | — |
| 2015-06-26 | $49.59 | $69.66 | 521,200 | — | — |
| 2015-06-25 | $49.47 | $69.49 | 194,300 | — | — |
| 2015-06-24 | $49.63 | $69.71 | 268,900 | — | — |
| 2015-06-23 | $49.87 | $70.05 | 289,900 | — | — |
| 2015-06-22 | $50.32 | $70.68 | 203,800 | — | — |
| 2015-06-19 | $50.62 | $71.10 | 392,000 | — | — |
| 2015-06-18 | $50.94 | $71.55 | 273,200 | — | — |
| 2015-06-17 | $50.32 | $70.68 | 408,000 | — | — |
| 2015-06-16 | $49.62 | $69.70 | 369,600 | — | — |
| 2015-06-15 | $49.51 | $69.54 | 585,400 | — | — |
| 2015-06-12 | $49.89 | $70.08 | 1,017,100 | — | — |
| 2015-06-11 | $51.00 | $71.64 | 5,111,000 | — | — |
| 2015-06-10 | $51.56 | $71.75 | 2,864,400 | — | — |
| 2015-06-09 | $49.41 | $68.76 | 372,400 | — | — |
| 2015-06-08 | $49.59 | $69.01 | 219,500 | — | — |
| 2015-06-05 | $49.58 | $68.99 | 352,200 | — | — |
| 2015-06-04 | $50.46 | $70.22 | 179,700 | — | — |
| 2015-06-03 | $50.56 | $70.36 | 406,800 | — | — |
| 2015-06-02 | $51.13 | $71.15 | 238,300 | — | — |
| 2015-06-01 | $52.03 | $72.40 | 291,800 | — | — |
| 2015-05-29 | $52.02 | $72.39 | 241,300 | — | — |
| 2015-05-28 | $52.56 | $73.14 | 284,400 | — | — |
| 2015-05-27 | $52.67 | $73.29 | 253,500 | — | — |
| 2015-05-26 | $52.09 | $72.49 | 233,900 | — | — |
| 2015-05-22 | $52.53 | $73.10 | 122,900 | — | — |
| 2015-05-21 | $52.54 | $73.11 | 130,000 | — | — |
| 2015-05-20 | $52.32 | $72.81 | 232,000 | — | — |
| 2015-05-19 | $52.14 | $72.56 | 115,300 | — | — |
| 2015-05-18 | $52.44 | $72.97 | 195,500 | — | — |
| 2015-05-15 | $52.05 | $72.43 | 243,700 | — | — |
| 2015-05-14 | $51.79 | $72.07 | 205,300 | — | — |
| 2015-05-13 | $50.87 | $70.79 | 219,500 | — | — |
| 2015-05-12 | $51.11 | $71.12 | 254,000 | — | — |
| 2015-05-11 | $51.07 | $71.07 | 209,500 | — | — |
| 2015-05-08 | $51.39 | $71.51 | 172,100 | — | — |
| 2015-05-07 | $51.32 | $71.42 | 199,000 | — | — |
| 2015-05-06 | $51.40 | $71.53 | 326,700 | — | — |
| 2015-05-05 | $51.36 | $71.47 | 410,200 | — | — |
| 2015-05-04 | $52.30 | $72.78 | 190,600 | — | — |
| 2015-05-01 | $51.76 | $72.03 | 193,700 | — | — |
| 2015-04-30 | $52.09 | $72.49 | 248,800 | — | — |
| 2015-04-29 | $53.04 | $73.81 | 180,200 | — | — |
| 2015-04-28 | $53.52 | $74.48 | 162,600 | — | — |
| 2015-04-27 | $53.06 | $73.84 | 267,600 | — | — |
| 2015-04-24 | $53.12 | $73.92 | 225,400 | — | — |
| 2015-04-23 | $52.72 | $73.36 | 255,100 | — | — |
| 2015-04-22 | $52.73 | $73.38 | 209,200 | — | — |
| 2015-04-21 | $52.88 | $73.59 | 155,200 | — | — |
| 2015-04-20 | $53.28 | $74.14 | 133,900 | — | — |
| 2015-04-17 | $52.36 | $72.86 | 311,300 | — | — |
| 2015-04-16 | $52.68 | $73.31 | 207,900 | — | — |
| 2015-04-15 | $52.93 | $73.66 | 183,500 | — | — |
| 2015-04-14 | $53.11 | $73.91 | 129,700 | — | — |
| 2015-04-13 | $52.86 | $73.56 | 199,100 | — | — |
| 2015-04-10 | $53.20 | $74.03 | 128,400 | — | — |
| 2015-04-09 | $52.86 | $73.56 | 164,400 | — | — |
| 2015-04-08 | $53.24 | $74.09 | 220,300 | — | — |
| 2015-04-07 | $53.58 | $74.56 | 226,600 | — | — |
| 2015-04-06 | $54.19 | $75.41 | 223,300 | — | — |
| 2015-04-02 | $53.89 | $74.99 | 229,100 | — | — |
| 2015-04-01 | $53.87 | $74.96 | 245,300 | — | — |
| 2015-03-31 | $53.79 | $74.85 | 266,200 | — | — |
| 2015-03-30 | $53.49 | $74.44 | 157,300 | — | — |
| 2015-03-27 | $52.92 | $73.64 | 302,200 | — | — |
| 2015-03-26 | $52.86 | $73.56 | 160,300 | — | — |
| 2015-03-25 | $53.48 | $74.42 | 162,600 | — | — |
| 2015-03-24 | $54.32 | $75.59 | 270,400 | — | — |
| 2015-03-23 | $54.71 | $76.13 | 320,900 | — | — |
| 2015-03-20 | $54.57 | $75.94 | 511,700 | — | — |
| 2015-03-19 | $53.47 | $74.41 | 245,700 | — | — |
| 2015-03-18 | $53.66 | $74.67 | 296,300 | — | — |
| 2015-03-17 | $52.34 | $72.83 | 206,100 | — | — |
| 2015-03-16 | $52.15 | $72.57 | 278,600 | — | — |
| 2015-03-13 | $51.94 | $72.28 | 293,000 | — | — |
| 2015-03-12 | $52.30 | $72.78 | 448,200 | — | — |
| 2015-03-11 | $50.97 | $70.93 | 301,800 | — | — |
| 2015-03-10 | $51.76 | $71.36 | 318,900 | — | — |
| 2015-03-09 | $52.06 | $71.77 | 216,600 | — | — |
| 2015-03-06 | $51.71 | $71.29 | 273,400 | — | — |
| 2015-03-05 | $53.61 | $73.91 | 191,300 | — | — |
| 2015-03-04 | $53.50 | $73.76 | 268,900 | — | — |
| 2015-03-03 | $54.14 | $74.64 | 384,800 | — | — |
| 2015-03-02 | $53.46 | $73.70 | 350,800 | — | — |
| 2015-02-27 | $54.19 | $74.71 | 271,900 | — | — |
| 2015-02-26 | $54.03 | $74.49 | 168,800 | — | — |
| 2015-02-25 | $53.97 | $74.41 | 181,000 | — | — |
| 2015-02-24 | $54.74 | $75.47 | 176,600 | — | — |
| 2015-02-23 | $54.70 | $75.41 | 177,200 | — | — |
| 2015-02-20 | $54.28 | $74.83 | 204,700 | — | — |
| 2015-02-19 | $54.36 | $74.94 | 222,600 | — | — |
| 2015-02-18 | $54.45 | $75.07 | 461,800 | — | — |
| 2015-02-17 | $53.04 | $73.12 | 274,400 | — | — |
| 2015-02-13 | $53.61 | $73.91 | 200,800 | — | — |
| 2015-02-12 | $54.46 | $75.08 | 177,300 | — | — |
| 2015-02-11 | $54.64 | $75.33 | 206,000 | — | — |
| 2015-02-10 | $55.60 | $76.65 | 229,100 | — | — |
| 2015-02-09 | $54.51 | $75.15 | 267,100 | — | — |
| 2015-02-06 | $55.52 | $76.54 | 331,800 | — | — |
| 2015-02-05 | $58.00 | $79.96 | 151,100 | — | — |
| 2015-02-04 | $57.06 | $78.67 | 224,300 | — | — |
| 2015-02-03 | $58.08 | $80.07 | 226,600 | — | — |
| 2015-02-02 | $57.72 | $79.58 | 273,400 | — | — |
| 2015-01-30 | $57.76 | $79.63 | 272,500 | — | — |
| 2015-01-29 | $58.87 | $81.16 | 270,400 | — | — |
| 2015-01-28 | $57.79 | $79.67 | 325,300 | — | — |
| 2015-01-27 | $58.85 | $81.13 | 170,500 | — | — |
| 2015-01-26 | $58.86 | $81.15 | 230,800 | — | — |
| 2015-01-23 | $59.10 | $81.48 | 173,100 | — | — |
| 2015-01-22 | $58.56 | $80.73 | 162,700 | — | — |
| 2015-01-21 | $58.33 | $80.42 | 175,900 | — | — |
| 2015-01-20 | $58.02 | $79.99 | 226,100 | — | — |
| 2015-01-16 | $57.63 | $79.45 | 243,400 | — | — |
| 2015-01-15 | $57.08 | $78.69 | 261,000 | — | — |
| 2015-01-14 | $56.98 | $78.56 | 189,400 | — | — |
| 2015-01-13 | $56.40 | $77.76 | 327,800 | — | — |
| 2015-01-12 | $55.90 | $77.07 | 275,100 | — | — |
| 2015-01-09 | $56.43 | $77.80 | 203,000 | — | — |
| 2015-01-08 | $57.05 | $78.65 | 356,600 | — | — |
| 2015-01-07 | $56.10 | $77.34 | 403,000 | — | — |
| 2015-01-06 | $55.68 | $76.76 | 334,800 | — | — |
| 2015-01-05 | $55.92 | $77.10 | 321,600 | — | — |
| 2015-01-02 | $56.94 | $78.50 | 215,200 | — | — |