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
- 2005-02-10 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 | $51.48 | $51.48 | 333,800 | — | — |
| 2015-12-30 | $51.88 | $51.88 | 192,800 | — | — |
| 2015-12-29 | $51.61 | $51.61 | 206,300 | — | — |
| 2015-12-28 | $51.30 | $51.30 | 252,700 | — | — |
| 2015-12-24 | $50.49 | $50.49 | 92,600 | — | — |
| 2015-12-23 | $50.64 | $50.64 | 346,000 | — | — |
| 2015-12-22 | $51.05 | $51.05 | 244,800 | — | — |
| 2015-12-21 | $51.91 | $51.91 | 236,100 | — | — |
| 2015-12-18 | $50.95 | $50.95 | 1,117,300 | — | — |
| 2015-12-17 | $50.88 | $50.88 | 505,100 | — | — |
| 2015-12-16 | $51.60 | $51.60 | 397,800 | — | — |
| 2015-12-15 | $51.86 | $51.86 | 495,600 | — | — |
| 2015-12-14 | $51.19 | $51.19 | 416,300 | — | — |
| 2015-12-11 | $51.05 | $51.05 | 326,200 | — | — |
| 2015-12-10 | $52.12 | $52.12 | 275,100 | — | — |
| 2015-12-09 | $52.83 | $52.83 | 441,700 | — | — |
| 2015-12-08 | $51.82 | $51.82 | 313,000 | — | — |
| 2015-12-07 | $51.61 | $51.61 | 453,800 | — | — |
| 2015-12-04 | $52.12 | $52.12 | 229,800 | — | — |
| 2015-12-03 | $51.49 | $51.49 | 356,400 | — | — |
| 2015-12-02 | $53.18 | $53.18 | 370,700 | — | — |
| 2015-12-01 | $52.53 | $52.53 | 619,400 | — | — |
| 2015-11-30 | $50.89 | $50.89 | 1,422,300 | — | — |
| 2015-11-27 | $54.19 | $54.19 | 120,800 | — | — |
| 2015-11-25 | $53.06 | $53.06 | 194,300 | — | — |
| 2015-11-24 | $52.71 | $52.71 | 330,500 | — | — |
| 2015-11-23 | $52.72 | $52.72 | 708,200 | — | — |
| 2015-11-20 | $49.20 | $49.20 | 199,800 | — | — |
| 2015-11-19 | $49.13 | $49.13 | 175,300 | — | — |
| 2015-11-18 | $49.86 | $49.86 | 246,500 | — | — |
| 2015-11-17 | $49.39 | $49.39 | 318,800 | — | — |
| 2015-11-16 | $47.86 | $47.86 | 374,700 | — | — |
| 2015-11-13 | $46.88 | $46.88 | 395,900 | — | — |
| 2015-11-12 | $46.41 | $46.41 | 327,400 | — | — |
| 2015-11-11 | $47.75 | $47.75 | 299,200 | — | — |
| 2015-11-10 | $48.12 | $48.12 | 279,000 | — | — |
| 2015-11-09 | $47.53 | $47.53 | 235,200 | — | — |
| 2015-11-06 | $48.29 | $48.29 | 292,900 | — | — |
| 2015-11-05 | $48.21 | $48.21 | 364,800 | — | — |
| 2015-11-04 | $49.14 | $49.14 | 231,000 | — | — |
| 2015-11-03 | $48.86 | $48.86 | 315,700 | — | — |
| 2015-11-02 | $49.35 | $49.35 | 303,100 | — | — |
| 2015-10-30 | $49.01 | $49.01 | 232,300 | — | — |
| 2015-10-29 | $49.57 | $49.57 | 170,200 | — | — |
| 2015-10-28 | $50.42 | $50.42 | 292,000 | — | — |
| 2015-10-27 | $49.10 | $49.10 | 239,500 | — | — |
| 2015-10-26 | $48.63 | $48.63 | 214,200 | — | — |
| 2015-10-23 | $48.41 | $48.41 | 220,900 | — | — |
| 2015-10-22 | $47.39 | $47.39 | 212,900 | — | — |
| 2015-10-21 | $47.76 | $47.76 | 164,300 | — | — |
| 2015-10-20 | $48.53 | $48.53 | 155,900 | — | — |
| 2015-10-19 | $48.90 | $48.90 | 195,200 | — | — |
| 2015-10-16 | $49.01 | $49.01 | 382,800 | — | — |
| 2015-10-15 | $47.73 | $47.73 | 171,200 | — | — |
| 2015-10-14 | $46.63 | $46.63 | 223,800 | — | — |
| 2015-10-13 | $47.21 | $47.21 | 195,500 | — | — |
| 2015-10-12 | $48.76 | $48.76 | 194,300 | — | — |
| 2015-10-09 | $48.28 | $48.28 | 219,300 | — | — |
| 2015-10-08 | $46.74 | $46.74 | 279,900 | — | — |
| 2015-10-07 | $46.30 | $46.30 | 297,900 | — | — |
| 2015-10-06 | $46.26 | $46.26 | 236,900 | — | — |
| 2015-10-05 | $47.47 | $47.47 | 211,500 | — | — |
| 2015-10-02 | $46.72 | $46.72 | 264,800 | — | — |
| 2015-10-01 | $45.57 | $45.57 | 220,100 | — | — |
| 2015-09-30 | $45.16 | $45.16 | 534,600 | — | — |
| 2015-09-29 | $44.05 | $44.05 | 561,400 | — | — |
| 2015-09-28 | $44.64 | $44.64 | 425,400 | — | — |
| 2015-09-25 | $46.25 | $46.25 | 335,100 | — | — |
| 2015-09-24 | $47.49 | $47.49 | 363,500 | — | — |
| 2015-09-23 | $47.76 | $47.76 | 213,900 | — | — |
| 2015-09-22 | $47.43 | $47.43 | 323,500 | — | — |
| 2015-09-21 | $47.01 | $47.01 | 382,400 | — | — |
| 2015-09-18 | $48.21 | $48.21 | 1,040,300 | — | — |
| 2015-09-17 | $48.87 | $48.87 | 306,300 | — | — |
| 2015-09-16 | $47.45 | $47.45 | 239,100 | — | — |
| 2015-09-15 | $46.61 | $46.61 | 263,400 | — | — |
| 2015-09-14 | $45.69 | $45.69 | 189,000 | — | — |
| 2015-09-11 | $46.43 | $46.43 | 156,900 | — | — |
| 2015-09-10 | $46.18 | $46.18 | 115,900 | — | — |
| 2015-09-09 | $45.85 | $45.85 | 188,100 | — | — |
| 2015-09-08 | $46.61 | $46.61 | 170,600 | — | — |
| 2015-09-04 | $45.29 | $45.29 | 180,300 | — | — |
| 2015-09-03 | $45.35 | $45.35 | 541,400 | — | — |
| 2015-09-02 | $46.91 | $46.91 | 306,300 | — | — |
| 2015-09-01 | $45.42 | $45.42 | 477,200 | — | — |
| 2015-08-31 | $46.52 | $46.52 | 350,800 | — | — |
| 2015-08-28 | $46.89 | $46.89 | 199,300 | — | — |
| 2015-08-27 | $46.62 | $46.62 | 253,700 | — | — |
| 2015-08-26 | $45.78 | $45.78 | 151,900 | — | — |
| 2015-08-25 | $44.78 | $44.78 | 318,000 | — | — |
| 2015-08-24 | $45.01 | $45.01 | 432,400 | — | — |
| 2015-08-21 | $47.68 | $47.68 | 363,600 | — | — |
| 2015-08-20 | $48.36 | $48.36 | 221,200 | — | — |
| 2015-08-19 | $50.32 | $50.32 | 146,900 | — | — |
| 2015-08-18 | $50.97 | $50.97 | 172,300 | — | — |
| 2015-08-17 | $51.26 | $51.26 | 298,700 | — | — |
| 2015-08-14 | $49.96 | $49.96 | 347,000 | — | — |
| 2015-08-13 | $48.43 | $48.43 | 129,600 | — | — |
| 2015-08-12 | $48.46 | $48.46 | 148,200 | — | — |
| 2015-08-11 | $49.12 | $49.12 | 188,800 | — | — |
| 2015-08-10 | $48.36 | $48.36 | 232,400 | — | — |
| 2015-08-07 | $47.93 | $47.93 | 289,600 | — | — |
| 2015-08-06 | $48.28 | $48.28 | 818,100 | — | — |
| 2015-08-05 | $48.05 | $48.05 | 162,300 | — | — |
| 2015-08-04 | $48.19 | $48.19 | 156,700 | — | — |
| 2015-08-03 | $47.42 | $47.42 | 269,900 | — | — |
| 2015-07-31 | $47.62 | $47.62 | 344,100 | — | — |
| 2015-07-30 | $47.41 | $47.41 | 167,800 | — | — |
| 2015-07-29 | $46.90 | $46.90 | 190,000 | — | — |
| 2015-07-28 | $46.99 | $46.99 | 218,400 | — | — |
| 2015-07-27 | $46.45 | $46.45 | 165,300 | — | — |
| 2015-07-24 | $46.66 | $46.66 | 269,900 | — | — |
| 2015-07-23 | $47.91 | $47.91 | 172,000 | — | — |
| 2015-07-22 | $48.02 | $48.02 | 207,100 | — | — |
| 2015-07-21 | $47.73 | $47.73 | 118,700 | — | — |
| 2015-07-20 | $47.85 | $47.85 | 143,900 | — | — |
| 2015-07-17 | $48.25 | $48.25 | 275,700 | — | — |
| 2015-07-16 | $48.36 | $48.36 | 186,200 | — | — |
| 2015-07-15 | $47.79 | $47.79 | 205,600 | — | — |
| 2015-07-14 | $48.16 | $48.16 | 167,700 | — | — |
| 2015-07-13 | $48.01 | $48.01 | 242,300 | — | — |
| 2015-07-10 | $47.08 | $47.08 | 170,200 | — | — |
| 2015-07-09 | $46.37 | $46.37 | 311,200 | — | — |
| 2015-07-08 | $46.36 | $46.36 | 270,300 | — | — |
| 2015-07-07 | $47.17 | $47.17 | 233,500 | — | — |
| 2015-07-06 | $46.51 | $46.51 | 151,700 | — | — |
| 2015-07-02 | $46.31 | $46.31 | 181,500 | — | — |
| 2015-07-01 | $46.58 | $46.58 | 320,200 | — | — |
| 2015-06-30 | $46.24 | $46.24 | 234,700 | — | — |
| 2015-06-29 | $45.89 | $45.89 | 180,700 | — | — |
| 2015-06-26 | $46.99 | $46.99 | 333,400 | — | — |
| 2015-06-25 | $47.27 | $47.27 | 174,800 | — | — |
| 2015-06-24 | $46.89 | $46.89 | 148,700 | — | — |
| 2015-06-23 | $47.41 | $47.41 | 150,100 | — | — |
| 2015-06-22 | $47.32 | $47.32 | 184,500 | — | — |
| 2015-06-19 | $46.79 | $46.79 | 382,900 | — | — |
| 2015-06-18 | $47.08 | $47.08 | 289,200 | — | — |
| 2015-06-17 | $46.29 | $46.29 | 250,200 | — | — |
| 2015-06-16 | $46.15 | $46.15 | 270,500 | — | — |
| 2015-06-15 | $45.06 | $45.06 | 229,400 | — | — |
| 2015-06-12 | $45.10 | $45.10 | 224,200 | — | — |
| 2015-06-11 | $45.26 | $45.26 | 248,500 | — | — |
| 2015-06-10 | $44.25 | $44.25 | 282,400 | — | — |
| 2015-06-09 | $43.70 | $43.70 | 180,900 | — | — |
| 2015-06-08 | $43.75 | $43.75 | 217,400 | — | — |
| 2015-06-05 | $44.21 | $44.21 | 342,300 | — | — |
| 2015-06-04 | $43.62 | $43.62 | 327,400 | — | — |
| 2015-06-03 | $45.00 | $45.00 | 237,400 | — | — |
| 2015-06-02 | $44.90 | $44.90 | 351,000 | — | — |
| 2015-06-01 | $44.65 | $44.65 | 240,900 | — | — |
| 2015-05-29 | $43.92 | $43.92 | 596,800 | — | — |
| 2015-05-28 | $44.04 | $44.04 | 225,000 | — | — |
| 2015-05-27 | $43.68 | $43.68 | 237,600 | — | — |
| 2015-05-26 | $43.29 | $43.29 | 231,000 | — | — |
| 2015-05-22 | $43.64 | $43.64 | 139,300 | — | — |
| 2015-05-21 | $43.68 | $43.68 | 223,200 | — | — |
| 2015-05-20 | $43.47 | $43.47 | 259,000 | — | — |
| 2015-05-19 | $43.21 | $43.21 | 446,700 | — | — |
| 2015-05-18 | $43.89 | $43.89 | 339,400 | — | — |
| 2015-05-15 | $43.01 | $43.01 | 475,400 | — | — |
| 2015-05-14 | $43.41 | $43.41 | 1,172,300 | — | — |
| 2015-05-13 | $41.65 | $41.65 | 424,300 | — | — |
| 2015-05-12 | $41.36 | $41.36 | 207,300 | — | — |
| 2015-05-11 | $41.44 | $41.44 | 421,400 | — | — |
| 2015-05-08 | $41.27 | $41.27 | 404,500 | — | — |
| 2015-05-07 | $40.08 | $40.08 | 265,100 | — | — |
| 2015-05-06 | $39.99 | $39.99 | 317,100 | — | — |
| 2015-05-05 | $39.72 | $39.72 | 331,300 | — | — |
| 2015-05-04 | $40.05 | $40.05 | 363,500 | — | — |
| 2015-05-01 | $39.70 | $39.70 | 642,200 | — | — |
| 2015-04-30 | $39.25 | $39.25 | 612,400 | — | — |
| 2015-04-29 | $40.74 | $40.74 | 361,300 | — | — |
| 2015-04-28 | $41.57 | $41.57 | 437,200 | — | — |
| 2015-04-27 | $41.89 | $41.89 | 368,300 | — | — |
| 2015-04-24 | $42.46 | $42.46 | 473,400 | — | — |
| 2015-04-23 | $42.73 | $42.73 | 406,200 | — | — |
| 2015-04-22 | $43.16 | $43.16 | 274,700 | — | — |
| 2015-04-21 | $44.18 | $44.18 | 315,500 | — | — |
| 2015-04-20 | $44.30 | $44.30 | 216,800 | — | — |
| 2015-04-17 | $43.82 | $43.82 | 342,600 | — | — |
| 2015-04-16 | $44.50 | $44.50 | 324,600 | — | — |
| 2015-04-15 | $44.69 | $44.69 | 360,700 | — | — |
| 2015-04-14 | $44.65 | $44.65 | 288,800 | — | — |
| 2015-04-13 | $44.65 | $44.65 | 337,400 | — | — |
| 2015-04-10 | $44.30 | $44.30 | 486,000 | — | — |
| 2015-04-09 | $43.99 | $43.99 | 760,300 | — | — |
| 2015-04-08 | $43.90 | $43.90 | 625,600 | — | — |
| 2015-04-07 | $43.58 | $43.58 | 307,100 | — | — |
| 2015-04-06 | $43.59 | $43.59 | 437,700 | — | — |
| 2015-04-02 | $43.57 | $43.57 | 400,100 | — | — |
| 2015-04-01 | $43.70 | $43.70 | 438,400 | — | — |
| 2015-03-31 | $42.89 | $42.89 | 597,900 | — | — |
| 2015-03-30 | $42.88 | $42.88 | 347,400 | — | — |
| 2015-03-27 | $42.43 | $42.43 | 528,400 | — | — |
| 2015-03-26 | $41.37 | $41.37 | 261,300 | — | — |
| 2015-03-25 | $41.67 | $41.67 | 740,500 | — | — |
| 2015-03-24 | $41.73 | $41.73 | 225,700 | — | — |
| 2015-03-23 | $41.78 | $41.78 | 311,300 | — | — |
| 2015-03-20 | $42.46 | $42.46 | 557,700 | — | — |
| 2015-03-19 | $41.84 | $41.84 | 421,500 | — | — |
| 2015-03-18 | $40.86 | $40.86 | 374,300 | — | — |
| 2015-03-17 | $41.11 | $41.11 | 299,200 | — | — |
| 2015-03-16 | $41.30 | $41.30 | 413,100 | — | — |
| 2015-03-13 | $41.08 | $41.08 | 304,000 | — | — |
| 2015-03-12 | $40.45 | $40.45 | 420,100 | — | — |
| 2015-03-11 | $39.15 | $39.15 | 200,000 | — | — |
| 2015-03-10 | $38.13 | $38.13 | 137,300 | — | — |
| 2015-03-09 | $38.73 | $38.73 | 235,700 | — | — |
| 2015-03-06 | $37.94 | $37.94 | 731,600 | — | — |
| 2015-03-05 | $38.23 | $38.23 | 248,400 | — | — |
| 2015-03-04 | $38.37 | $38.37 | 230,900 | — | — |
| 2015-03-03 | $38.40 | $38.40 | 451,400 | — | — |
| 2015-03-02 | $39.32 | $39.32 | 296,900 | — | — |
| 2015-02-27 | $38.54 | $38.54 | 192,200 | — | — |
| 2015-02-26 | $38.82 | $38.82 | 201,300 | — | — |
| 2015-02-25 | $39.09 | $39.09 | 179,900 | — | — |
| 2015-02-24 | $38.69 | $38.69 | 172,500 | — | — |
| 2015-02-23 | $38.94 | $38.94 | 358,000 | — | — |
| 2015-02-20 | $38.67 | $38.67 | 207,800 | — | — |
| 2015-02-19 | $38.70 | $38.70 | 231,200 | — | — |
| 2015-02-18 | $38.63 | $38.63 | 446,400 | — | — |
| 2015-02-17 | $38.74 | $38.74 | 242,200 | — | — |
| 2015-02-13 | $39.07 | $39.07 | 221,000 | — | — |
| 2015-02-12 | $38.80 | $38.80 | 184,500 | — | — |
| 2015-02-11 | $39.18 | $39.18 | 283,700 | — | — |
| 2015-02-10 | $38.83 | $38.83 | 849,100 | — | — |
| 2015-02-09 | $39.42 | $39.42 | 298,900 | — | — |
| 2015-02-06 | $39.55 | $39.55 | 476,300 | — | — |
| 2015-02-05 | $39.45 | $39.45 | 961,400 | — | — |
| 2015-02-04 | $35.17 | $35.17 | 543,900 | — | — |
| 2015-02-03 | $35.28 | $35.28 | 247,200 | — | — |
| 2015-02-02 | $34.89 | $34.89 | 192,300 | — | — |
| 2015-01-30 | $34.26 | $34.26 | 311,900 | — | — |
| 2015-01-29 | $34.58 | $34.58 | 363,100 | — | — |
| 2015-01-28 | $34.92 | $34.92 | 331,100 | — | — |
| 2015-01-27 | $35.80 | $35.80 | 370,900 | — | — |
| 2015-01-26 | $37.02 | $37.02 | 191,900 | — | — |
| 2015-01-23 | $36.26 | $36.26 | 150,900 | — | — |
| 2015-01-22 | $36.44 | $36.44 | 204,900 | — | — |
| 2015-01-21 | $35.87 | $35.87 | 255,200 | — | — |
| 2015-01-20 | $35.43 | $35.43 | 160,200 | — | — |
| 2015-01-16 | $35.92 | $35.92 | 173,000 | — | — |
| 2015-01-15 | $35.00 | $35.00 | 277,300 | — | — |
| 2015-01-14 | $35.28 | $35.28 | 124,400 | — | — |
| 2015-01-13 | $35.38 | $35.38 | 270,200 | — | — |
| 2015-01-12 | $35.10 | $35.10 | 176,600 | — | — |
| 2015-01-09 | $35.05 | $35.05 | 173,600 | — | — |
| 2015-01-08 | $35.34 | $35.34 | 247,400 | — | — |
| 2015-01-07 | $34.65 | $34.65 | 195,000 | — | — |
| 2015-01-06 | $33.70 | $33.70 | 846,500 | — | — |
| 2015-01-05 | $33.82 | $33.82 | 250,800 | — | — |
| 2015-01-02 | $34.41 | $34.41 | 229,700 | — | — |