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
- 2013-10-16 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 | $41.54 | $41.54 | 337,400 | — | — |
| 2015-12-30 | $41.20 | $41.20 | 538,600 | — | — |
| 2015-12-29 | $41.32 | $41.32 | 480,900 | — | — |
| 2015-12-28 | $41.27 | $41.27 | 317,200 | — | — |
| 2015-12-24 | $41.60 | $41.60 | 120,900 | — | — |
| 2015-12-23 | $41.61 | $41.61 | 397,700 | — | — |
| 2015-12-22 | $40.65 | $40.65 | 444,900 | — | — |
| 2015-12-21 | $40.43 | $40.43 | 562,700 | — | — |
| 2015-12-18 | $40.00 | $40.00 | 759,100 | — | — |
| 2015-12-17 | $41.59 | $41.59 | 528,400 | — | — |
| 2015-12-16 | $43.35 | $43.35 | 545,600 | — | — |
| 2015-12-15 | $42.59 | $42.59 | 1,014,600 | — | — |
| 2015-12-14 | $42.03 | $42.03 | 924,500 | — | — |
| 2015-12-11 | $44.28 | $44.28 | 544,300 | — | — |
| 2015-12-10 | $45.53 | $45.53 | 295,000 | — | — |
| 2015-12-09 | $45.47 | $45.47 | 516,800 | — | — |
| 2015-12-08 | $46.57 | $46.57 | 333,700 | — | — |
| 2015-12-07 | $47.61 | $47.61 | 320,600 | — | — |
| 2015-12-04 | $48.65 | $48.65 | 364,200 | — | — |
| 2015-12-03 | $47.48 | $47.48 | 906,000 | — | — |
| 2015-12-02 | $47.57 | $47.57 | 364,300 | — | — |
| 2015-12-01 | $48.47 | $48.47 | 329,300 | — | — |
| 2015-11-30 | $48.46 | $48.46 | 592,100 | — | — |
| 2015-11-27 | $49.14 | $49.14 | 59,300 | — | — |
| 2015-11-25 | $48.68 | $48.68 | 508,300 | — | — |
| 2015-11-24 | $49.14 | $49.14 | 580,200 | — | — |
| 2015-11-23 | $47.54 | $47.54 | 445,500 | — | — |
| 2015-11-20 | $47.42 | $47.42 | 463,800 | — | — |
| 2015-11-19 | $47.54 | $47.54 | 654,200 | — | — |
| 2015-11-18 | $48.97 | $48.97 | 913,200 | — | — |
| 2015-11-17 | $49.40 | $49.40 | 977,600 | — | — |
| 2015-11-16 | $49.10 | $49.10 | 906,000 | — | — |
| 2015-11-13 | $49.23 | $49.23 | 4,734,100 | — | — |
| 2015-11-12 | $44.20 | $44.20 | 938,100 | — | — |
| 2015-11-11 | $45.39 | $45.39 | 708,600 | — | — |
| 2015-11-10 | $45.77 | $45.77 | 1,311,100 | — | — |
| 2015-11-09 | $48.56 | $48.56 | 513,600 | — | — |
| 2015-11-06 | $48.63 | $48.63 | 610,000 | — | — |
| 2015-11-05 | $47.64 | $47.64 | 264,000 | — | — |
| 2015-11-04 | $47.84 | $47.84 | 461,800 | — | — |
| 2015-11-03 | $48.26 | $48.26 | 424,900 | — | — |
| 2015-11-02 | $48.23 | $48.23 | 500,100 | — | — |
| 2015-10-30 | $46.91 | $46.91 | 249,500 | — | — |
| 2015-10-29 | $48.28 | $48.28 | 235,500 | — | — |
| 2015-10-28 | $48.52 | $48.52 | 561,600 | — | — |
| 2015-10-27 | $46.14 | $46.14 | 256,800 | — | — |
| 2015-10-26 | $47.05 | $47.05 | 217,300 | — | — |
| 2015-10-23 | $47.46 | $47.46 | 252,400 | — | — |
| 2015-10-22 | $46.40 | $46.40 | 192,300 | — | — |
| 2015-10-21 | $46.00 | $46.00 | 227,900 | — | — |
| 2015-10-20 | $46.72 | $46.72 | 438,200 | — | — |
| 2015-10-19 | $46.01 | $46.01 | 196,100 | — | — |
| 2015-10-16 | $46.33 | $46.33 | 219,900 | — | — |
| 2015-10-15 | $46.53 | $46.53 | 555,300 | — | — |
| 2015-10-14 | $45.18 | $45.18 | 330,400 | — | — |
| 2015-10-13 | $45.67 | $45.67 | 258,900 | — | — |
| 2015-10-12 | $46.36 | $46.36 | 227,300 | — | — |
| 2015-10-09 | $46.98 | $46.98 | 308,000 | — | — |
| 2015-10-08 | $47.45 | $47.45 | 274,000 | — | — |
| 2015-10-07 | $46.73 | $46.73 | 440,100 | — | — |
| 2015-10-06 | $45.67 | $45.67 | 368,000 | — | — |
| 2015-10-05 | $44.98 | $44.98 | 446,600 | — | — |
| 2015-10-02 | $44.27 | $44.27 | 262,700 | — | — |
| 2015-10-01 | $43.63 | $43.63 | 426,400 | — | — |
| 2015-09-30 | $43.72 | $43.72 | 364,900 | — | — |
| 2015-09-29 | $43.25 | $43.25 | 434,100 | — | — |
| 2015-09-28 | $43.25 | $43.25 | 446,600 | — | — |
| 2015-09-25 | $45.80 | $45.80 | 279,900 | — | — |
| 2015-09-24 | $45.94 | $45.94 | 262,700 | — | — |
| 2015-09-23 | $46.46 | $46.46 | 189,000 | — | — |
| 2015-09-22 | $46.71 | $46.71 | 481,100 | — | — |
| 2015-09-21 | $47.62 | $47.62 | 650,300 | — | — |
| 2015-09-18 | $47.29 | $47.29 | 1,364,300 | — | — |
| 2015-09-17 | $46.79 | $46.79 | 421,300 | — | — |
| 2015-09-16 | $46.15 | $46.15 | 662,200 | — | — |
| 2015-09-15 | $45.95 | $45.95 | 345,500 | — | — |
| 2015-09-14 | $46.31 | $46.31 | 343,900 | — | — |
| 2015-09-11 | $46.29 | $46.29 | 321,000 | — | — |
| 2015-09-10 | $46.18 | $46.18 | 443,600 | — | — |
| 2015-09-09 | $45.43 | $45.43 | 650,900 | — | — |
| 2015-09-08 | $44.94 | $44.94 | 723,800 | — | — |
| 2015-09-04 | $43.49 | $43.49 | 252,300 | — | — |
| 2015-09-03 | $44.21 | $44.21 | 328,800 | — | — |
| 2015-09-02 | $43.68 | $43.68 | 366,600 | — | — |
| 2015-09-01 | $42.60 | $42.60 | 592,700 | — | — |
| 2015-08-31 | $44.76 | $44.76 | 318,200 | — | — |
| 2015-08-28 | $44.58 | $44.58 | 310,800 | — | — |
| 2015-08-27 | $44.89 | $44.89 | 695,200 | — | — |
| 2015-08-26 | $43.39 | $43.39 | 448,500 | — | — |
| 2015-08-25 | $41.89 | $41.89 | 570,900 | — | — |
| 2015-08-24 | $41.86 | $41.86 | 572,200 | — | — |
| 2015-08-21 | $44.00 | $44.00 | 487,800 | — | — |
| 2015-08-20 | $44.80 | $44.80 | 408,800 | — | — |
| 2015-08-19 | $45.43 | $45.43 | 339,200 | — | — |
| 2015-08-18 | $45.78 | $45.78 | 401,000 | — | — |
| 2015-08-17 | $46.93 | $46.93 | 221,900 | — | — |
| 2015-08-14 | $46.26 | $46.26 | 364,600 | — | — |
| 2015-08-13 | $46.03 | $46.03 | 323,400 | — | — |
| 2015-08-12 | $46.26 | $46.26 | 366,400 | — | — |
| 2015-08-11 | $46.07 | $46.07 | 463,200 | — | — |
| 2015-08-10 | $47.73 | $47.73 | 373,400 | — | — |
| 2015-08-07 | $47.22 | $47.22 | 734,100 | — | — |
| 2015-08-06 | $45.94 | $45.94 | 1,648,900 | — | — |
| 2015-08-05 | $51.15 | $51.15 | 418,800 | — | — |
| 2015-08-04 | $50.84 | $50.84 | 322,600 | — | — |
| 2015-08-03 | $51.00 | $51.00 | 299,000 | — | — |
| 2015-07-31 | $50.51 | $50.51 | 288,700 | — | — |
| 2015-07-30 | $50.29 | $50.29 | 237,000 | — | — |
| 2015-07-29 | $49.70 | $49.70 | 233,600 | — | — |
| 2015-07-28 | $49.34 | $49.34 | 305,700 | — | — |
| 2015-07-27 | $48.63 | $48.63 | 296,000 | — | — |
| 2015-07-24 | $49.37 | $49.37 | 234,000 | — | — |
| 2015-07-23 | $50.14 | $50.14 | 302,700 | — | — |
| 2015-07-22 | $51.44 | $51.44 | 516,100 | — | — |
| 2015-07-21 | $51.13 | $51.13 | 310,000 | — | — |
| 2015-07-20 | $50.42 | $50.42 | 292,100 | — | — |
| 2015-07-17 | $50.22 | $50.22 | 398,100 | — | — |
| 2015-07-16 | $50.73 | $50.73 | 922,200 | — | — |
| 2015-07-15 | $48.48 | $48.48 | 218,100 | — | — |
| 2015-07-14 | $48.63 | $48.63 | 315,900 | — | — |
| 2015-07-13 | $48.20 | $48.20 | 765,300 | — | — |
| 2015-07-10 | $48.01 | $48.01 | 208,200 | — | — |
| 2015-07-09 | $46.75 | $46.75 | 280,000 | — | — |
| 2015-07-08 | $46.91 | $46.91 | 414,400 | — | — |
| 2015-07-07 | $48.69 | $48.69 | 708,400 | — | — |
| 2015-07-06 | $47.98 | $47.98 | 1,074,200 | — | — |
| 2015-07-02 | $47.67 | $47.67 | 919,700 | — | — |
| 2015-07-01 | $47.07 | $47.07 | 517,000 | — | — |
| 2015-06-30 | $45.91 | $45.91 | 1,056,600 | — | — |
| 2015-06-29 | $44.76 | $44.76 | 568,800 | — | — |
| 2015-06-26 | $46.46 | $46.46 | 3,074,800 | — | — |
| 2015-06-25 | $46.84 | $46.84 | 752,100 | — | — |
| 2015-06-24 | $47.83 | $47.83 | 457,600 | — | — |
| 2015-06-23 | $48.03 | $48.03 | 541,900 | — | — |
| 2015-06-22 | $47.99 | $47.99 | 410,700 | — | — |
| 2015-06-19 | $47.94 | $47.94 | 582,300 | — | — |
| 2015-06-18 | $47.34 | $47.34 | 273,200 | — | — |
| 2015-06-17 | $47.01 | $47.01 | 187,600 | — | — |
| 2015-06-16 | $47.64 | $47.64 | 243,700 | — | — |
| 2015-06-15 | $47.12 | $47.12 | 247,000 | — | — |
| 2015-06-12 | $47.41 | $47.41 | 283,900 | — | — |
| 2015-06-11 | $47.91 | $47.91 | 738,500 | — | — |
| 2015-06-10 | $47.26 | $47.26 | 428,500 | — | — |
| 2015-06-09 | $46.57 | $46.57 | 556,000 | — | — |
| 2015-06-08 | $46.24 | $46.24 | 287,000 | — | — |
| 2015-06-05 | $46.74 | $46.74 | 575,500 | — | — |
| 2015-06-04 | $45.78 | $45.78 | 572,500 | — | — |
| 2015-06-03 | $46.55 | $46.55 | 375,600 | — | — |
| 2015-06-02 | $46.65 | $46.65 | 412,900 | — | — |
| 2015-06-01 | $46.56 | $46.56 | 621,400 | — | — |
| 2015-05-29 | $47.52 | $47.52 | 1,340,600 | — | — |
| 2015-05-28 | $47.18 | $47.18 | 656,700 | — | — |
| 2015-05-27 | $47.00 | $47.00 | 554,900 | — | — |
| 2015-05-26 | $46.79 | $46.79 | 546,600 | — | — |
| 2015-05-22 | $48.01 | $48.01 | 309,900 | — | — |
| 2015-05-21 | $47.66 | $47.66 | 547,900 | — | — |
| 2015-05-20 | $47.49 | $47.49 | 772,600 | — | — |
| 2015-05-19 | $47.82 | $47.82 | 707,600 | — | — |
| 2015-05-18 | $47.20 | $47.20 | 395,800 | — | — |
| 2015-05-15 | $46.85 | $46.85 | 370,000 | — | — |
| 2015-05-14 | $46.83 | $46.83 | 635,400 | — | — |
| 2015-05-13 | $46.73 | $46.73 | 661,600 | — | — |
| 2015-05-12 | $47.54 | $47.54 | 708,200 | — | — |
| 2015-05-11 | $46.68 | $46.68 | 876,800 | — | — |
| 2015-05-08 | $46.76 | $46.76 | 1,470,700 | — | — |
| 2015-05-07 | $48.12 | $48.12 | 1,586,300 | — | — |
| 2015-05-06 | $47.21 | $47.21 | 2,214,800 | — | — |
| 2015-05-05 | $47.74 | $47.74 | 1,262,200 | — | — |
| 2015-05-04 | $49.66 | $49.66 | 2,467,200 | — | — |
| 2015-05-01 | $48.84 | $48.84 | 5,810,500 | — | — |
| 2015-04-30 | $50.00 | $50.00 | 3,274,100 | — | — |
| 2015-04-29 | $50.95 | $50.95 | 13,569,800 | — | — |
| 2015-04-28 | $52.14 | $52.14 | 1,199,900 | — | — |
| 2015-04-27 | $52.40 | $52.40 | 583,200 | — | — |
| 2015-04-24 | $52.80 | $52.80 | 352,000 | — | — |
| 2015-04-23 | $52.58 | $52.58 | 113,300 | — | — |
| 2015-04-22 | $51.70 | $51.70 | 150,700 | — | — |
| 2015-04-21 | $52.04 | $52.04 | 197,900 | — | — |
| 2015-04-20 | $51.46 | $51.46 | 170,300 | — | — |
| 2015-04-17 | $50.64 | $50.64 | 321,300 | — | — |
| 2015-04-16 | $51.70 | $51.70 | 274,600 | — | — |
| 2015-04-15 | $51.89 | $51.89 | 297,900 | — | — |
| 2015-04-14 | $51.21 | $51.21 | 401,800 | — | — |
| 2015-04-13 | $50.90 | $50.90 | 235,300 | — | — |
| 2015-04-10 | $50.58 | $50.58 | 107,900 | — | — |
| 2015-04-09 | $50.37 | $50.37 | 115,900 | — | — |
| 2015-04-08 | $49.99 | $49.99 | 267,700 | — | — |
| 2015-04-07 | $49.96 | $49.96 | 218,900 | — | — |
| 2015-04-06 | $49.91 | $49.91 | 305,400 | — | — |
| 2015-04-02 | $50.67 | $50.67 | 154,800 | — | — |
| 2015-04-01 | $50.80 | $50.80 | 302,600 | — | — |
| 2015-03-31 | $51.77 | $51.77 | 329,300 | — | — |
| 2015-03-30 | $51.26 | $51.26 | 180,600 | — | — |
| 2015-03-27 | $51.38 | $51.38 | 197,700 | — | — |
| 2015-03-26 | $51.64 | $51.64 | 427,700 | — | — |
| 2015-03-25 | $52.19 | $52.19 | 455,400 | — | — |
| 2015-03-24 | $53.60 | $53.60 | 212,200 | — | — |
| 2015-03-23 | $53.83 | $53.83 | 421,300 | — | — |
| 2015-03-20 | $53.27 | $53.27 | 346,500 | — | — |
| 2015-03-19 | $52.86 | $52.86 | 242,900 | — | — |
| 2015-03-18 | $52.79 | $52.79 | 448,000 | — | — |
| 2015-03-17 | $52.93 | $52.93 | 935,500 | — | — |
| 2015-03-16 | $51.51 | $51.51 | 728,700 | — | — |
| 2015-03-13 | $49.84 | $49.84 | 432,100 | — | — |
| 2015-03-12 | $50.68 | $50.68 | 1,075,200 | — | — |
| 2015-03-11 | $48.44 | $48.44 | 443,600 | — | — |
| 2015-03-10 | $48.20 | $48.20 | 1,116,100 | — | — |
| 2015-03-09 | $46.99 | $46.99 | 574,400 | — | — |
| 2015-03-06 | $48.59 | $48.59 | 664,000 | — | — |
| 2015-03-05 | $49.78 | $49.78 | 397,900 | — | — |
| 2015-03-04 | $49.91 | $49.91 | 1,760,500 | — | — |
| 2015-03-03 | $50.23 | $50.23 | 5,096,500 | — | — |
| 2015-03-02 | $38.04 | $38.04 | 207,800 | — | — |
| 2015-02-27 | $38.45 | $38.45 | 321,300 | — | — |
| 2015-02-26 | $38.90 | $38.90 | 260,300 | — | — |
| 2015-02-25 | $38.70 | $38.70 | 248,000 | — | — |
| 2015-02-24 | $37.65 | $37.65 | 535,600 | — | — |
| 2015-02-23 | $39.74 | $39.74 | 507,600 | — | — |
| 2015-02-20 | $38.57 | $38.57 | 1,169,300 | — | — |
| 2015-02-19 | $34.17 | $34.17 | 86,300 | — | — |
| 2015-02-18 | $33.88 | $33.88 | 69,300 | — | — |
| 2015-02-17 | $34.45 | $34.45 | 160,200 | — | — |
| 2015-02-13 | $34.18 | $34.18 | 229,700 | — | — |
| 2015-02-12 | $34.18 | $34.18 | 116,600 | — | — |
| 2015-02-11 | $33.97 | $33.97 | 132,300 | — | — |
| 2015-02-10 | $34.73 | $34.73 | 132,600 | — | — |
| 2015-02-09 | $34.03 | $34.03 | 85,000 | — | — |
| 2015-02-06 | $34.46 | $34.46 | 65,600 | — | — |
| 2015-02-05 | $34.68 | $34.68 | 199,900 | — | — |
| 2015-02-04 | $33.74 | $33.74 | 212,400 | — | — |
| 2015-02-03 | $33.78 | $33.78 | 292,700 | — | — |
| 2015-02-02 | $31.99 | $31.99 | 151,200 | — | — |
| 2015-01-30 | $31.60 | $31.60 | 215,100 | — | — |
| 2015-01-29 | $32.11 | $32.11 | 175,400 | — | — |
| 2015-01-28 | $31.96 | $31.96 | 174,900 | — | — |
| 2015-01-27 | $32.86 | $32.86 | 270,500 | — | — |
| 2015-01-26 | $32.88 | $32.88 | 123,700 | — | — |
| 2015-01-23 | $33.16 | $33.16 | 148,000 | — | — |
| 2015-01-22 | $33.54 | $33.54 | 474,600 | — | — |
| 2015-01-21 | $31.72 | $31.72 | 243,600 | — | — |
| 2015-01-20 | $32.25 | $32.25 | 211,800 | — | — |
| 2015-01-16 | $32.45 | $32.45 | 540,000 | — | — |
| 2015-01-15 | $32.29 | $32.29 | 458,100 | — | — |
| 2015-01-14 | $33.80 | $33.80 | 172,400 | — | — |
| 2015-01-13 | $34.90 | $34.90 | 406,600 | — | — |
| 2015-01-12 | $34.30 | $34.30 | 185,700 | — | — |
| 2015-01-09 | $34.63 | $34.63 | 126,300 | — | — |
| 2015-01-08 | $35.08 | $35.08 | 232,400 | — | — |
| 2015-01-07 | $34.41 | $34.41 | 237,800 | — | — |
| 2015-01-06 | $35.01 | $35.01 | 159,800 | — | — |
| 2015-01-05 | $35.68 | $35.68 | 374,300 | — | — |
| 2015-01-02 | $36.24 | $36.24 | 205,400 | — | — |