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
- 1985-10-02 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 | $39.04 | $68.70 | 563,100 | — | — |
| 2015-12-30 | $39.26 | $69.09 | 508,500 | — | — |
| 2015-12-29 | $39.84 | $70.11 | 486,300 | — | — |
| 2015-12-28 | $38.95 | $68.54 | 497,700 | — | — |
| 2015-12-24 | $39.86 | $70.14 | 221,200 | — | — |
| 2015-12-23 | $39.94 | $70.28 | 599,100 | — | — |
| 2015-12-22 | $39.17 | $68.93 | 678,600 | — | — |
| 2015-12-21 | $37.70 | $66.34 | 755,700 | — | — |
| 2015-12-18 | $37.33 | $65.69 | 1,955,800 | — | — |
| 2015-12-17 | $38.44 | $67.64 | 978,700 | — | — |
| 2015-12-16 | $40.36 | $71.02 | 1,102,800 | — | — |
| 2015-12-15 | $39.61 | $69.70 | 991,800 | — | — |
| 2015-12-14 | $39.27 | $69.10 | 849,700 | — | — |
| 2015-12-11 | $38.96 | $68.56 | 910,600 | — | — |
| 2015-12-10 | $40.20 | $70.74 | 703,600 | — | — |
| 2015-12-09 | $40.70 | $71.62 | 769,500 | — | — |
| 2015-12-08 | $40.64 | $71.51 | 1,025,100 | — | — |
| 2015-12-07 | $41.70 | $73.38 | 553,900 | — | — |
| 2015-12-04 | $42.23 | $74.31 | 495,200 | — | — |
| 2015-12-03 | $41.97 | $73.86 | 530,100 | — | — |
| 2015-12-02 | $43.11 | $75.86 | 824,200 | — | — |
| 2015-12-01 | $43.61 | $76.74 | 583,900 | — | — |
| 2015-11-30 | $43.86 | $77.18 | 682,700 | — | — |
| 2015-11-27 | $43.30 | $76.20 | 262,200 | — | — |
| 2015-11-25 | $43.05 | $75.76 | 723,900 | — | — |
| 2015-11-24 | $43.83 | $77.13 | 835,700 | — | — |
| 2015-11-23 | $42.87 | $75.44 | 443,400 | — | — |
| 2015-11-20 | $43.27 | $76.14 | 679,600 | — | — |
| 2015-11-19 | $42.59 | $74.95 | 469,200 | — | — |
| 2015-11-18 | $42.67 | $75.09 | 627,500 | — | — |
| 2015-11-17 | $41.86 | $73.66 | 848,600 | — | — |
| 2015-11-16 | $42.13 | $74.14 | 1,192,400 | — | — |
| 2015-11-13 | $40.96 | $72.08 | 1,705,400 | — | — |
| 2015-11-12 | $41.52 | $73.06 | 1,409,800 | — | — |
| 2015-11-11 | $41.91 | $73.42 | 943,700 | — | — |
| 2015-11-10 | $41.98 | $73.54 | 863,100 | — | — |
| 2015-11-09 | $41.50 | $72.70 | 1,370,900 | — | — |
| 2015-11-06 | $42.28 | $74.06 | 988,900 | — | — |
| 2015-11-05 | $42.01 | $73.59 | 1,002,600 | — | — |
| 2015-11-04 | $41.99 | $73.56 | 1,061,500 | — | — |
| 2015-11-03 | $41.49 | $72.68 | 1,586,600 | — | — |
| 2015-11-02 | $41.83 | $73.28 | 1,089,600 | — | — |
| 2015-10-30 | $41.09 | $71.98 | 2,559,000 | — | — |
| 2015-10-29 | $38.68 | $67.76 | 3,831,800 | — | — |
| 2015-10-28 | $42.80 | $74.97 | 1,303,400 | — | — |
| 2015-10-27 | $40.93 | $71.70 | 1,002,400 | — | — |
| 2015-10-26 | $41.78 | $73.19 | 1,255,400 | — | — |
| 2015-10-23 | $40.96 | $71.75 | 1,205,900 | — | — |
| 2015-10-22 | $38.57 | $67.56 | 2,375,900 | — | — |
| 2015-10-21 | $38.29 | $67.07 | 1,461,900 | — | — |
| 2015-10-20 | $38.60 | $67.62 | 1,110,400 | — | — |
| 2015-10-19 | $38.81 | $67.98 | 822,300 | — | — |
| 2015-10-16 | $38.93 | $68.19 | 866,100 | — | — |
| 2015-10-15 | $39.68 | $69.51 | 940,300 | — | — |
| 2015-10-14 | $40.35 | $70.68 | 527,100 | — | — |
| 2015-10-13 | $40.56 | $71.05 | 726,300 | — | — |
| 2015-10-12 | $41.02 | $71.86 | 534,300 | — | — |
| 2015-10-09 | $41.39 | $72.50 | 906,300 | — | — |
| 2015-10-08 | $41.51 | $72.71 | 1,613,500 | — | — |
| 2015-10-07 | $40.50 | $70.95 | 1,312,200 | — | — |
| 2015-10-06 | $39.88 | $69.86 | 1,014,900 | — | — |
| 2015-10-05 | $39.03 | $68.37 | 1,517,600 | — | — |
| 2015-10-02 | $36.63 | $64.17 | 898,700 | — | — |
| 2015-10-01 | $35.85 | $62.80 | 915,800 | — | — |
| 2015-09-30 | $36.33 | $63.64 | 1,306,600 | — | — |
| 2015-09-29 | $35.68 | $62.50 | 1,094,900 | — | — |
| 2015-09-28 | $35.23 | $61.71 | 902,200 | — | — |
| 2015-09-25 | $36.14 | $63.31 | 694,100 | — | — |
| 2015-09-24 | $36.20 | $63.41 | 1,221,800 | — | — |
| 2015-09-23 | $35.91 | $62.90 | 891,500 | — | — |
| 2015-09-22 | $36.79 | $64.45 | 937,400 | — | — |
| 2015-09-21 | $37.78 | $66.18 | 893,400 | — | — |
| 2015-09-18 | $38.05 | $66.65 | 1,241,200 | — | — |
| 2015-09-17 | $39.70 | $69.54 | 815,300 | — | — |
| 2015-09-16 | $40.86 | $71.58 | 849,500 | — | — |
| 2015-09-15 | $39.58 | $69.33 | 1,146,600 | — | — |
| 2015-09-14 | $39.01 | $68.34 | 609,100 | — | — |
| 2015-09-11 | $39.27 | $68.79 | 812,900 | — | — |
| 2015-09-10 | $39.57 | $69.32 | 787,700 | — | — |
| 2015-09-09 | $39.82 | $69.75 | 1,687,600 | — | — |
| 2015-09-08 | $40.76 | $71.40 | 1,223,000 | — | — |
| 2015-09-04 | $39.60 | $69.37 | 1,100,400 | — | — |
| 2015-09-03 | $40.41 | $70.79 | 1,642,500 | — | — |
| 2015-09-02 | $40.86 | $71.58 | 1,411,100 | — | — |
| 2015-09-01 | $40.79 | $71.45 | 1,965,100 | — | — |
| 2015-08-31 | $42.05 | $73.66 | 1,596,100 | — | — |
| 2015-08-28 | $42.05 | $73.66 | 1,444,000 | — | — |
| 2015-08-27 | $41.51 | $72.71 | 2,776,800 | — | — |
| 2015-08-26 | $41.11 | $72.01 | 5,837,000 | — | — |
| 2015-08-25 | $38.52 | $67.48 | 2,339,500 | — | — |
| 2015-08-24 | $37.94 | $66.46 | 1,853,300 | — | — |
| 2015-08-21 | $37.75 | $66.13 | 969,900 | — | — |
| 2015-08-20 | $39.08 | $68.46 | 929,000 | — | — |
| 2015-08-19 | $40.04 | $70.14 | 1,307,500 | — | — |
| 2015-08-18 | $39.46 | $69.12 | 630,900 | — | — |
| 2015-08-17 | $39.43 | $69.07 | 836,700 | — | — |
| 2015-08-14 | $38.97 | $68.27 | 661,800 | — | — |
| 2015-08-13 | $38.47 | $67.39 | 859,200 | — | — |
| 2015-08-12 | $39.57 | $69.02 | 1,171,900 | — | — |
| 2015-08-11 | $38.60 | $67.33 | 1,080,900 | — | — |
| 2015-08-10 | $38.40 | $66.98 | 1,153,300 | — | — |
| 2015-08-07 | $36.96 | $64.47 | 1,087,000 | — | — |
| 2015-08-06 | $36.75 | $64.10 | 1,226,900 | — | — |
| 2015-08-05 | $36.09 | $62.95 | 987,500 | — | — |
| 2015-08-04 | $35.74 | $62.34 | 1,045,200 | — | — |
| 2015-08-03 | $36.00 | $62.79 | 1,649,300 | — | — |
| 2015-07-31 | $36.54 | $63.73 | 2,969,500 | — | — |
| 2015-07-30 | $36.05 | $62.88 | 5,298,800 | — | — |
| 2015-07-29 | $39.05 | $68.11 | 1,085,600 | — | — |
| 2015-07-28 | $38.56 | $67.26 | 1,304,400 | — | — |
| 2015-07-27 | $37.15 | $64.80 | 1,027,100 | — | — |
| 2015-07-24 | $38.04 | $66.35 | 938,400 | — | — |
| 2015-07-23 | $38.86 | $67.78 | 994,500 | — | — |
| 2015-07-22 | $39.49 | $68.88 | 789,500 | — | — |
| 2015-07-21 | $40.16 | $70.05 | 575,700 | — | — |
| 2015-07-20 | $40.69 | $70.97 | 587,900 | — | — |
| 2015-07-17 | $40.80 | $71.16 | 448,800 | — | — |
| 2015-07-16 | $41.15 | $71.77 | 568,400 | — | — |
| 2015-07-15 | $40.98 | $71.48 | 465,000 | — | — |
| 2015-07-14 | $41.75 | $72.82 | 725,700 | — | — |
| 2015-07-13 | $41.69 | $72.72 | 1,152,400 | — | — |
| 2015-07-10 | $40.00 | $69.77 | 506,700 | — | — |
| 2015-07-09 | $39.85 | $69.51 | 985,200 | — | — |
| 2015-07-08 | $40.11 | $69.96 | 1,511,100 | — | — |
| 2015-07-07 | $40.86 | $71.27 | 2,136,500 | — | — |
| 2015-07-06 | $41.34 | $72.11 | 1,549,000 | — | — |
| 2015-07-02 | $41.67 | $72.68 | 1,755,300 | — | — |
| 2015-07-01 | $41.28 | $72.00 | 3,610,400 | — | — |
| 2015-06-30 | $42.38 | $73.92 | 1,078,700 | — | — |
| 2015-06-29 | $42.87 | $74.77 | 1,071,400 | — | — |
| 2015-06-26 | $44.22 | $77.13 | 1,128,700 | — | — |
| 2015-06-25 | $44.33 | $77.32 | 593,600 | — | — |
| 2015-06-24 | $45.45 | $79.27 | 563,600 | — | — |
| 2015-06-23 | $45.74 | $79.78 | 451,400 | — | — |
| 2015-06-22 | $46.10 | $80.41 | 517,500 | — | — |
| 2015-06-19 | $45.70 | $79.71 | 1,132,100 | — | — |
| 2015-06-18 | $45.81 | $79.90 | 916,700 | — | — |
| 2015-06-17 | $46.27 | $80.70 | 1,333,800 | — | — |
| 2015-06-16 | $46.71 | $81.47 | 3,836,600 | — | — |
| 2015-06-15 | $50.30 | $87.73 | 863,000 | — | — |
| 2015-06-12 | $51.83 | $90.40 | 504,200 | — | — |
| 2015-06-11 | $52.02 | $90.73 | 596,800 | — | — |
| 2015-06-10 | $51.82 | $90.38 | 768,800 | — | — |
| 2015-06-09 | $50.83 | $88.66 | 406,400 | — | — |
| 2015-06-08 | $50.65 | $88.34 | 574,100 | — | — |
| 2015-06-05 | $50.79 | $88.59 | 583,700 | — | — |
| 2015-06-04 | $50.16 | $87.49 | 606,200 | — | — |
| 2015-06-03 | $51.20 | $89.30 | 553,000 | — | — |
| 2015-06-02 | $50.96 | $88.88 | 553,900 | — | — |
| 2015-06-01 | $50.27 | $87.68 | 649,700 | — | — |
| 2015-05-29 | $50.16 | $87.49 | 1,539,200 | — | — |
| 2015-05-28 | $51.53 | $89.88 | 1,819,400 | — | — |
| 2015-05-27 | $53.78 | $93.80 | 518,500 | — | — |
| 2015-05-26 | $53.87 | $93.96 | 287,700 | — | — |
| 2015-05-22 | $54.82 | $95.62 | 342,900 | — | — |
| 2015-05-21 | $54.64 | $95.30 | 727,200 | — | — |
| 2015-05-20 | $54.73 | $95.46 | 396,900 | — | — |
| 2015-05-19 | $54.21 | $94.55 | 568,200 | — | — |
| 2015-05-18 | $54.75 | $95.50 | 475,100 | — | — |
| 2015-05-15 | $54.02 | $94.22 | 831,200 | — | — |
| 2015-05-14 | $54.90 | $95.76 | 1,213,800 | — | — |
| 2015-05-13 | $53.58 | $93.45 | 797,800 | — | — |
| 2015-05-12 | $52.74 | $91.99 | 809,200 | — | — |
| 2015-05-11 | $52.89 | $91.95 | 722,100 | — | — |
| 2015-05-08 | $52.69 | $91.61 | 799,200 | — | — |
| 2015-05-07 | $52.54 | $91.35 | 657,400 | — | — |
| 2015-05-06 | $52.84 | $91.87 | 995,400 | — | — |
| 2015-05-05 | $52.78 | $91.76 | 1,062,100 | — | — |
| 2015-05-04 | $53.89 | $93.69 | 1,108,100 | — | — |
| 2015-05-01 | $54.81 | $95.29 | 1,250,700 | — | — |
| 2015-04-30 | $53.84 | $93.61 | 1,692,100 | — | — |
| 2015-04-29 | $54.26 | $94.34 | 2,682,800 | — | — |
| 2015-04-28 | $51.52 | $89.57 | 2,664,300 | — | — |
| 2015-04-27 | $48.69 | $84.65 | 1,613,500 | — | — |
| 2015-04-24 | $47.92 | $83.31 | 525,300 | — | — |
| 2015-04-23 | $47.80 | $83.11 | 611,800 | — | — |
| 2015-04-22 | $47.58 | $82.72 | 979,100 | — | — |
| 2015-04-21 | $48.13 | $83.68 | 543,500 | — | — |
| 2015-04-20 | $48.54 | $84.39 | 548,300 | — | — |
| 2015-04-17 | $48.72 | $84.70 | 787,100 | — | — |
| 2015-04-16 | $49.20 | $85.54 | 774,900 | — | — |
| 2015-04-15 | $49.77 | $86.53 | 1,070,500 | — | — |
| 2015-04-14 | $48.43 | $84.20 | 426,900 | — | — |
| 2015-04-13 | $48.50 | $84.32 | 567,900 | — | — |
| 2015-04-10 | $49.14 | $85.43 | 621,300 | — | — |
| 2015-04-09 | $48.66 | $84.60 | 548,300 | — | — |
| 2015-04-08 | $48.48 | $84.29 | 484,700 | — | — |
| 2015-04-07 | $48.58 | $84.46 | 656,600 | — | — |
| 2015-04-06 | $48.86 | $84.95 | 1,192,700 | — | — |
| 2015-04-02 | $47.87 | $83.23 | 1,005,800 | — | — |
| 2015-04-01 | $48.34 | $84.04 | 751,100 | — | — |
| 2015-03-31 | $48.79 | $84.83 | 618,500 | — | — |
| 2015-03-30 | $48.73 | $84.72 | 624,000 | — | — |
| 2015-03-27 | $47.44 | $82.48 | 443,200 | — | — |
| 2015-03-26 | $47.31 | $82.25 | 554,300 | — | — |
| 2015-03-25 | $47.08 | $81.85 | 598,300 | — | — |
| 2015-03-24 | $47.68 | $82.90 | 866,700 | — | — |
| 2015-03-23 | $48.31 | $83.99 | 661,500 | — | — |
| 2015-03-20 | $47.88 | $83.24 | 897,800 | — | — |
| 2015-03-19 | $47.54 | $82.65 | 679,800 | — | — |
| 2015-03-18 | $48.06 | $83.56 | 838,800 | — | — |
| 2015-03-17 | $47.76 | $83.04 | 729,900 | — | — |
| 2015-03-16 | $47.47 | $82.53 | 1,214,600 | — | — |
| 2015-03-13 | $47.19 | $82.04 | 561,900 | — | — |
| 2015-03-12 | $47.53 | $82.64 | 833,500 | — | — |
| 2015-03-11 | $47.10 | $81.89 | 675,000 | — | — |
| 2015-03-10 | $46.70 | $81.19 | 723,200 | — | — |
| 2015-03-09 | $46.99 | $81.70 | 543,300 | — | — |
| 2015-03-06 | $46.80 | $81.37 | 580,200 | — | — |
| 2015-03-05 | $47.44 | $82.48 | 467,900 | — | — |
| 2015-03-04 | $47.25 | $82.15 | 703,200 | — | — |
| 2015-03-03 | $47.68 | $82.90 | 579,300 | — | — |
| 2015-03-02 | $47.19 | $82.04 | 2,560,500 | — | — |
| 2015-02-27 | $48.79 | $84.83 | 627,400 | — | — |
| 2015-02-26 | $49.13 | $85.42 | 1,018,800 | — | — |
| 2015-02-25 | $48.88 | $84.98 | 777,200 | — | — |
| 2015-02-24 | $48.11 | $83.64 | 563,000 | — | — |
| 2015-02-23 | $47.56 | $82.69 | 467,900 | — | — |
| 2015-02-20 | $47.09 | $81.87 | 738,800 | — | — |
| 2015-02-19 | $46.26 | $80.43 | 643,800 | — | — |
| 2015-02-18 | $46.87 | $81.49 | 467,400 | — | — |
| 2015-02-17 | $46.77 | $81.31 | 321,300 | — | — |
| 2015-02-13 | $46.70 | $81.19 | 526,200 | — | — |
| 2015-02-12 | $46.01 | $79.99 | 405,200 | — | — |
| 2015-02-11 | $45.85 | $79.71 | 309,100 | — | — |
| 2015-02-10 | $45.87 | $79.75 | 400,900 | — | — |
| 2015-02-09 | $46.34 | $80.27 | 486,500 | — | — |
| 2015-02-06 | $46.34 | $80.27 | 927,000 | — | — |
| 2015-02-05 | $45.62 | $79.02 | 775,800 | — | — |
| 2015-02-04 | $44.60 | $77.26 | 741,700 | — | — |
| 2015-02-03 | $44.89 | $77.76 | 947,100 | — | — |
| 2015-02-02 | $43.49 | $75.33 | 854,700 | — | — |
| 2015-01-30 | $42.85 | $74.23 | 1,514,400 | — | — |
| 2015-01-29 | $43.14 | $74.73 | 1,948,800 | — | — |
| 2015-01-28 | $44.48 | $77.05 | 2,060,300 | — | — |
| 2015-01-27 | $44.57 | $77.21 | 3,072,200 | — | — |
| 2015-01-26 | $42.13 | $72.98 | 1,174,500 | — | — |
| 2015-01-23 | $41.42 | $71.75 | 712,500 | — | — |
| 2015-01-22 | $41.40 | $71.71 | 1,085,400 | — | — |
| 2015-01-21 | $40.21 | $69.65 | 1,327,800 | — | — |
| 2015-01-20 | $40.04 | $69.36 | 665,800 | — | — |
| 2015-01-16 | $39.49 | $68.41 | 893,800 | — | — |
| 2015-01-15 | $39.23 | $67.96 | 1,126,900 | — | — |
| 2015-01-14 | $40.62 | $70.36 | 1,220,100 | — | — |
| 2015-01-13 | $42.10 | $72.93 | 578,400 | — | — |
| 2015-01-12 | $42.68 | $73.93 | 709,800 | — | — |
| 2015-01-09 | $43.01 | $74.50 | 554,700 | — | — |
| 2015-01-08 | $43.80 | $75.87 | 1,835,200 | — | — |
| 2015-01-07 | $46.16 | $79.96 | 460,800 | — | — |
| 2015-01-06 | $45.65 | $79.08 | 875,400 | — | — |
| 2015-01-05 | $46.83 | $81.12 | 623,300 | — | — |
| 2015-01-02 | $48.31 | $83.68 | 508,800 | — | — |