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
- 1996-10-23 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 | $42.34 | $50.13 | 666,600 | — | — |
| 2015-12-30 | $42.50 | $50.32 | 474,200 | — | — |
| 2015-12-29 | $43.27 | $51.23 | 603,600 | — | — |
| 2015-12-28 | $42.09 | $49.83 | 260,100 | — | — |
| 2015-12-24 | $42.21 | $49.97 | 273,500 | — | — |
| 2015-12-23 | $43.09 | $51.01 | 321,000 | — | — |
| 2015-12-22 | $41.85 | $49.55 | 691,600 | — | — |
| 2015-12-21 | $41.79 | $49.47 | 411,200 | — | — |
| 2015-12-18 | $41.98 | $49.70 | 574,300 | — | — |
| 2015-12-17 | $43.24 | $51.19 | 251,200 | — | — |
| 2015-12-16 | $44.12 | $52.23 | 324,200 | — | — |
| 2015-12-15 | $43.86 | $51.93 | 363,300 | — | — |
| 2015-12-14 | $43.86 | $51.93 | 522,400 | — | — |
| 2015-12-11 | $44.09 | $52.20 | 339,800 | — | — |
| 2015-12-10 | $44.69 | $52.91 | 198,300 | — | — |
| 2015-12-09 | $45.07 | $53.36 | 269,600 | — | — |
| 2015-12-08 | $45.12 | $53.42 | 242,600 | — | — |
| 2015-12-07 | $45.35 | $53.69 | 318,800 | — | — |
| 2015-12-04 | $45.84 | $54.27 | 226,800 | — | — |
| 2015-12-03 | $45.61 | $54.00 | 321,000 | — | — |
| 2015-12-02 | $46.27 | $54.78 | 176,100 | — | — |
| 2015-12-01 | $46.47 | $55.02 | 172,900 | — | — |
| 2015-11-30 | $46.66 | $55.24 | 292,600 | — | — |
| 2015-11-27 | $46.87 | $55.49 | 121,100 | — | — |
| 2015-11-25 | $46.70 | $55.29 | 144,200 | — | — |
| 2015-11-24 | $46.47 | $55.02 | 229,200 | — | — |
| 2015-11-23 | $45.77 | $54.19 | 285,700 | — | — |
| 2015-11-20 | $45.55 | $53.93 | 355,800 | — | — |
| 2015-11-19 | $45.01 | $53.29 | 288,500 | — | — |
| 2015-11-18 | $45.10 | $53.39 | 231,000 | — | — |
| 2015-11-17 | $44.85 | $53.10 | 391,100 | — | — |
| 2015-11-16 | $44.64 | $52.85 | 452,300 | — | — |
| 2015-11-13 | $43.80 | $51.85 | 572,000 | — | — |
| 2015-11-12 | $45.61 | $54.00 | 448,800 | — | — |
| 2015-11-11 | $47.10 | $55.76 | 317,100 | — | — |
| 2015-11-10 | $48.10 | $56.95 | 214,900 | — | — |
| 2015-11-09 | $47.93 | $56.74 | 267,800 | — | — |
| 2015-11-06 | $49.32 | $58.39 | 314,000 | — | — |
| 2015-11-05 | $49.77 | $58.63 | 180,600 | — | — |
| 2015-11-04 | $49.78 | $58.64 | 280,800 | — | — |
| 2015-11-03 | $50.04 | $58.94 | 267,200 | — | — |
| 2015-11-02 | $49.29 | $58.06 | 350,400 | — | — |
| 2015-10-30 | $48.84 | $57.53 | 318,900 | — | — |
| 2015-10-29 | $48.41 | $57.02 | 518,700 | — | — |
| 2015-10-28 | $51.10 | $60.19 | 495,100 | — | — |
| 2015-10-27 | $49.61 | $58.44 | 248,700 | — | — |
| 2015-10-26 | $50.88 | $59.93 | 215,800 | — | — |
| 2015-10-23 | $50.84 | $59.89 | 161,900 | — | — |
| 2015-10-22 | $50.70 | $59.72 | 202,500 | — | — |
| 2015-10-21 | $50.43 | $59.40 | 167,900 | — | — |
| 2015-10-20 | $51.20 | $60.31 | 92,800 | — | — |
| 2015-10-19 | $51.00 | $60.08 | 163,200 | — | — |
| 2015-10-16 | $50.80 | $59.84 | 168,000 | — | — |
| 2015-10-15 | $50.59 | $59.59 | 248,300 | — | — |
| 2015-10-14 | $49.54 | $58.36 | 312,300 | — | — |
| 2015-10-13 | $50.04 | $58.94 | 244,900 | — | — |
| 2015-10-12 | $51.04 | $60.12 | 100,700 | — | — |
| 2015-10-09 | $50.91 | $59.97 | 196,200 | — | — |
| 2015-10-08 | $51.43 | $60.58 | 156,800 | — | — |
| 2015-10-07 | $50.75 | $59.78 | 151,900 | — | — |
| 2015-10-06 | $50.50 | $59.49 | 218,300 | — | — |
| 2015-10-05 | $51.22 | $60.33 | 203,500 | — | — |
| 2015-10-02 | $50.17 | $59.10 | 327,000 | — | — |
| 2015-10-01 | $48.80 | $57.48 | 400,400 | — | — |
| 2015-09-30 | $48.44 | $57.06 | 834,700 | — | — |
| 2015-09-29 | $47.19 | $55.59 | 804,500 | — | — |
| 2015-09-28 | $46.26 | $54.49 | 500,400 | — | — |
| 2015-09-25 | $49.26 | $58.03 | 527,600 | — | — |
| 2015-09-24 | $48.79 | $57.47 | 1,075,800 | — | — |
| 2015-09-23 | $50.69 | $59.71 | 144,900 | — | — |
| 2015-09-22 | $50.52 | $59.51 | 243,800 | — | — |
| 2015-09-21 | $51.92 | $61.16 | 196,600 | — | — |
| 2015-09-18 | $51.56 | $60.73 | 252,800 | — | — |
| 2015-09-17 | $52.58 | $61.94 | 158,100 | — | — |
| 2015-09-16 | $51.72 | $60.92 | 220,500 | — | — |
| 2015-09-15 | $50.99 | $60.06 | 149,500 | — | — |
| 2015-09-14 | $50.42 | $59.39 | 140,700 | — | — |
| 2015-09-11 | $51.00 | $60.08 | 169,100 | — | — |
| 2015-09-10 | $50.96 | $60.03 | 175,900 | — | — |
| 2015-09-09 | $50.93 | $59.99 | 217,500 | — | — |
| 2015-09-08 | $51.14 | $60.24 | 185,400 | — | — |
| 2015-09-04 | $49.61 | $58.44 | 165,300 | — | — |
| 2015-09-03 | $49.77 | $58.63 | 176,500 | — | — |
| 2015-09-02 | $49.81 | $58.67 | 323,100 | — | — |
| 2015-09-01 | $49.22 | $57.98 | 230,800 | — | — |
| 2015-08-31 | $50.60 | $59.60 | 369,600 | — | — |
| 2015-08-28 | $51.41 | $60.56 | 389,800 | — | — |
| 2015-08-27 | $50.88 | $59.93 | 246,400 | — | — |
| 2015-08-26 | $49.69 | $58.53 | 253,600 | — | — |
| 2015-08-25 | $48.00 | $56.54 | 411,500 | — | — |
| 2015-08-24 | $47.49 | $55.94 | 481,100 | — | — |
| 2015-08-21 | $49.06 | $57.79 | 325,700 | — | — |
| 2015-08-20 | $51.03 | $60.11 | 142,900 | — | — |
| 2015-08-19 | $52.47 | $61.81 | 185,800 | — | — |
| 2015-08-18 | $53.38 | $62.88 | 157,200 | — | — |
| 2015-08-17 | $53.69 | $63.24 | 194,400 | — | — |
| 2015-08-14 | $53.02 | $62.45 | 133,300 | — | — |
| 2015-08-13 | $52.78 | $62.17 | 184,700 | — | — |
| 2015-08-12 | $52.48 | $61.82 | 187,600 | — | — |
| 2015-08-11 | $53.07 | $62.51 | 174,100 | — | — |
| 2015-08-10 | $53.71 | $63.27 | 160,800 | — | — |
| 2015-08-07 | $52.87 | $62.28 | 229,800 | — | — |
| 2015-08-06 | $53.25 | $62.73 | 386,900 | — | — |
| 2015-08-05 | $54.21 | $63.57 | 257,500 | — | — |
| 2015-08-04 | $53.25 | $62.45 | 156,900 | — | — |
| 2015-08-03 | $53.13 | $62.31 | 250,500 | — | — |
| 2015-07-31 | $54.00 | $63.33 | 278,500 | — | — |
| 2015-07-30 | $53.16 | $62.34 | 289,900 | — | — |
| 2015-07-29 | $52.58 | $61.66 | 502,900 | — | — |
| 2015-07-28 | $50.17 | $58.84 | 244,600 | — | — |
| 2015-07-27 | $49.42 | $57.96 | 182,200 | — | — |
| 2015-07-24 | $50.22 | $58.89 | 239,900 | — | — |
| 2015-07-23 | $51.63 | $60.55 | 157,400 | — | — |
| 2015-07-22 | $51.57 | $60.48 | 165,000 | — | — |
| 2015-07-21 | $51.62 | $60.54 | 161,700 | — | — |
| 2015-07-20 | $52.89 | $62.03 | 179,100 | — | — |
| 2015-07-17 | $52.95 | $62.10 | 186,800 | — | — |
| 2015-07-16 | $53.28 | $62.48 | 263,000 | — | — |
| 2015-07-15 | $52.56 | $61.64 | 319,200 | — | — |
| 2015-07-14 | $52.63 | $61.72 | 305,700 | — | — |
| 2015-07-13 | $51.54 | $60.44 | 470,000 | — | — |
| 2015-07-10 | $49.91 | $58.53 | 363,300 | — | — |
| 2015-07-09 | $49.71 | $58.30 | 360,500 | — | — |
| 2015-07-08 | $49.52 | $58.07 | 328,700 | — | — |
| 2015-07-07 | $50.83 | $59.61 | 495,300 | — | — |
| 2015-07-06 | $51.91 | $60.88 | 662,700 | — | — |
| 2015-07-02 | $52.23 | $61.25 | 195,300 | — | — |
| 2015-07-01 | $52.62 | $61.71 | 223,400 | — | — |
| 2015-06-30 | $52.11 | $61.11 | 339,500 | — | — |
| 2015-06-29 | $51.78 | $60.72 | 305,500 | — | — |
| 2015-06-26 | $53.97 | $63.29 | 670,100 | — | — |
| 2015-06-25 | $52.99 | $62.14 | 143,700 | — | — |
| 2015-06-24 | $53.06 | $62.23 | 153,000 | — | — |
| 2015-06-23 | $53.15 | $62.33 | 171,100 | — | — |
| 2015-06-22 | $52.39 | $61.44 | 171,600 | — | — |
| 2015-06-19 | $52.52 | $61.59 | 273,200 | — | — |
| 2015-06-18 | $52.58 | $61.66 | 140,100 | — | — |
| 2015-06-17 | $52.09 | $61.09 | 202,700 | — | — |
| 2015-06-16 | $52.25 | $61.28 | 133,700 | — | — |
| 2015-06-15 | $51.66 | $60.58 | 188,800 | — | — |
| 2015-06-12 | $52.18 | $61.19 | 124,900 | — | — |
| 2015-06-11 | $52.31 | $61.35 | 212,500 | — | — |
| 2015-06-10 | $52.20 | $61.22 | 190,200 | — | — |
| 2015-06-09 | $51.81 | $60.76 | 115,300 | — | — |
| 2015-06-08 | $52.35 | $61.39 | 171,500 | — | — |
| 2015-06-05 | $52.77 | $61.89 | 234,000 | — | — |
| 2015-06-04 | $52.22 | $61.24 | 251,400 | — | — |
| 2015-06-03 | $52.56 | $61.64 | 363,700 | — | — |
| 2015-06-02 | $51.26 | $60.11 | 170,600 | — | — |
| 2015-06-01 | $51.05 | $59.87 | 312,200 | — | — |
| 2015-05-29 | $51.61 | $60.52 | 323,600 | — | — |
| 2015-05-28 | $52.05 | $61.04 | 576,100 | — | — |
| 2015-05-27 | $50.74 | $59.50 | 153,000 | — | — |
| 2015-05-26 | $50.09 | $58.74 | 153,800 | — | — |
| 2015-05-22 | $50.94 | $59.74 | 192,000 | — | — |
| 2015-05-21 | $51.47 | $60.36 | 215,500 | — | — |
| 2015-05-20 | $51.21 | $60.06 | 167,300 | — | — |
| 2015-05-19 | $51.08 | $59.90 | 269,300 | — | — |
| 2015-05-18 | $51.24 | $60.09 | 275,900 | — | — |
| 2015-05-15 | $50.79 | $59.56 | 307,000 | — | — |
| 2015-05-14 | $49.99 | $58.62 | 315,500 | — | — |
| 2015-05-13 | $50.27 | $58.95 | 359,300 | — | — |
| 2015-05-12 | $50.77 | $59.27 | 434,200 | — | — |
| 2015-05-11 | $51.25 | $59.83 | 176,000 | — | — |
| 2015-05-08 | $51.20 | $59.77 | 289,000 | — | — |
| 2015-05-07 | $50.54 | $59.00 | 351,900 | — | — |
| 2015-05-06 | $50.78 | $59.28 | 793,000 | — | — |
| 2015-05-05 | $49.53 | $57.82 | 479,500 | — | — |
| 2015-05-04 | $49.93 | $58.29 | 445,600 | — | — |
| 2015-05-01 | $48.90 | $57.09 | 467,700 | — | — |
| 2015-04-30 | $48.81 | $56.98 | 585,400 | — | — |
| 2015-04-29 | $49.96 | $58.32 | 430,200 | — | — |
| 2015-04-28 | $50.22 | $58.63 | 1,064,600 | — | — |
| 2015-04-27 | $52.70 | $61.52 | 405,400 | — | — |
| 2015-04-24 | $53.27 | $62.19 | 203,200 | — | — |
| 2015-04-23 | $52.99 | $61.86 | 192,800 | — | — |
| 2015-04-22 | $53.28 | $62.20 | 261,100 | — | — |
| 2015-04-21 | $53.19 | $62.10 | 231,500 | — | — |
| 2015-04-20 | $53.19 | $62.10 | 396,000 | — | — |
| 2015-04-17 | $51.87 | $60.55 | 365,400 | — | — |
| 2015-04-16 | $53.13 | $62.02 | 403,800 | — | — |
| 2015-04-15 | $52.39 | $61.16 | 249,200 | — | — |
| 2015-04-14 | $51.96 | $60.66 | 195,700 | — | — |
| 2015-04-13 | $52.36 | $61.13 | 235,300 | — | — |
| 2015-04-10 | $52.63 | $61.44 | 181,500 | — | — |
| 2015-04-09 | $52.87 | $61.72 | 219,800 | — | — |
| 2015-04-08 | $52.87 | $61.72 | 304,900 | — | — |
| 2015-04-07 | $53.19 | $62.10 | 444,700 | — | — |
| 2015-04-06 | $53.40 | $62.34 | 700,400 | — | — |
| 2015-04-02 | $52.67 | $61.49 | 674,100 | — | — |
| 2015-04-01 | $50.85 | $59.36 | 214,400 | — | — |
| 2015-03-31 | $51.49 | $60.11 | 380,800 | — | — |
| 2015-03-30 | $51.49 | $60.11 | 267,700 | — | — |
| 2015-03-27 | $50.49 | $58.94 | 293,600 | — | — |
| 2015-03-26 | $49.63 | $57.94 | 289,700 | — | — |
| 2015-03-25 | $49.79 | $58.13 | 194,900 | — | — |
| 2015-03-24 | $51.00 | $59.54 | 365,700 | — | — |
| 2015-03-23 | $50.74 | $59.23 | 255,600 | — | — |
| 2015-03-20 | $50.59 | $59.06 | 410,100 | — | — |
| 2015-03-19 | $50.91 | $59.43 | 239,700 | — | — |
| 2015-03-18 | $50.82 | $59.33 | 206,000 | — | — |
| 2015-03-17 | $50.60 | $59.07 | 222,900 | — | — |
| 2015-03-16 | $50.59 | $59.06 | 255,300 | — | — |
| 2015-03-13 | $49.86 | $58.21 | 291,000 | — | — |
| 2015-03-12 | $50.37 | $58.80 | 348,300 | — | — |
| 2015-03-11 | $48.76 | $56.92 | 415,000 | — | — |
| 2015-03-10 | $48.15 | $56.21 | 391,100 | — | — |
| 2015-03-09 | $49.08 | $57.30 | 322,800 | — | — |
| 2015-03-06 | $48.76 | $56.92 | 346,900 | — | — |
| 2015-03-05 | $49.30 | $57.55 | 356,900 | — | — |
| 2015-03-04 | $48.79 | $56.96 | 433,200 | — | — |
| 2015-03-03 | $49.76 | $58.09 | 615,300 | — | — |
| 2015-03-02 | $50.56 | $59.02 | 580,400 | — | — |
| 2015-02-27 | $49.33 | $57.59 | 771,400 | — | — |
| 2015-02-26 | $48.00 | $56.04 | 275,700 | — | — |
| 2015-02-25 | $47.79 | $55.79 | 409,000 | — | — |
| 2015-02-24 | $47.87 | $55.88 | 598,200 | — | — |
| 2015-02-23 | $47.80 | $55.80 | 436,700 | — | — |
| 2015-02-20 | $48.10 | $56.15 | 450,800 | — | — |
| 2015-02-19 | $48.35 | $56.44 | 599,600 | — | — |
| 2015-02-18 | $47.66 | $55.64 | 402,900 | — | — |
| 2015-02-17 | $47.70 | $55.69 | 577,600 | — | — |
| 2015-02-13 | $49.02 | $57.23 | 545,800 | — | — |
| 2015-02-12 | $47.96 | $55.99 | 1,094,800 | — | — |
| 2015-02-11 | $48.46 | $56.57 | 1,087,700 | — | — |
| 2015-02-10 | $52.18 | $60.92 | 355,700 | — | — |
| 2015-02-09 | $51.97 | $60.67 | 244,800 | — | — |
| 2015-02-06 | $52.19 | $60.93 | 400,800 | — | — |
| 2015-02-05 | $51.57 | $59.95 | 275,400 | — | — |
| 2015-02-04 | $50.28 | $58.45 | 221,800 | — | — |
| 2015-02-03 | $50.74 | $58.98 | 308,900 | — | — |
| 2015-02-02 | $48.26 | $56.10 | 356,900 | — | — |
| 2015-01-30 | $48.35 | $56.20 | 360,100 | — | — |
| 2015-01-29 | $49.85 | $57.95 | 410,100 | — | — |
| 2015-01-28 | $49.19 | $57.18 | 200,100 | — | — |
| 2015-01-27 | $50.09 | $58.23 | 246,000 | — | — |
| 2015-01-26 | $50.45 | $58.65 | 367,200 | — | — |
| 2015-01-23 | $48.84 | $56.77 | 185,900 | — | — |
| 2015-01-22 | $48.19 | $56.02 | 310,000 | — | — |
| 2015-01-21 | $47.25 | $54.93 | 268,800 | — | — |
| 2015-01-20 | $46.62 | $54.19 | 308,100 | — | — |
| 2015-01-16 | $47.44 | $55.15 | 247,800 | — | — |
| 2015-01-15 | $46.13 | $53.62 | 215,200 | — | — |
| 2015-01-14 | $47.35 | $55.04 | 347,000 | — | — |
| 2015-01-13 | $48.26 | $56.10 | 231,000 | — | — |
| 2015-01-12 | $49.03 | $56.99 | 359,000 | — | — |
| 2015-01-09 | $49.31 | $57.32 | 279,400 | — | — |
| 2015-01-08 | $49.88 | $57.98 | 378,400 | — | — |
| 2015-01-07 | $48.94 | $56.89 | 420,700 | — | — |
| 2015-01-06 | $48.68 | $56.59 | 692,300 | — | — |
| 2015-01-05 | $48.23 | $56.06 | 295,400 | — | — |
| 2015-01-02 | $49.08 | $57.05 | 250,500 | — | — |